Brown-Forman Corp - Class B (BF-B) Exchange: NYSE
Data as of Aug. 22, 2025
$30.43 ($0.25) 0.83%
Brown-Forman Corp - Class B - Daily Information
Click for more stock information on Brown-Forman Corp - Class B.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $30.33 |
| Previous Close | $30.43 |
| High | $30.45 |
| Low | $29.68 |
| Adjusted Open | $30.33 |
| Previous Adjusted Close | $30.43 |
| Adjusted High | $30.45 |
| Adjusted Low | $29.68 |
About Brown-Forman Corp - Class B (BF-B)
Brown-Forman Corporation primarily manufactures, bottles, imports, exports, markets, and sells a variety of alcoholic beverage brands. The Company's principal brands are Jack Daniel's Tennessee Whiskey, Jack Daniel's Tennessee Whiskey, Pepe Lopez Tequilas, Jack Daniel's Single Barrel, Woodford Reserve Bourbons, Jack Daniel's Ready-to-Drinks, Canadian Mist Blended Canadian Whiskies, Jack Daniel's Tennessee Honey, Chambord Liqueur, Jack Daniel's Winter Jack Chambord Vodka, Gentleman Jack, Collingwood Canadian Whisky, Southern Comfort, Early Times Bourbon, Southern Comfort Ready-to-Drinks, Early Times flavored line extensions, Southern Comfort flavored line extensions, Early Times Kentucky Whisky, Finlandia Vodkas, Korbel California Champagnes, Finlandia Ready-to-Drinks, Little Black Dress Vodkas, Antiguo Tequila, Maximus Vodkas, el Jimador Tequilas, Old Forester Bourbon, el Jimador New Mix Ready-to-Drinks, Sonoma-Cutrer Wines, Herradura Tequilas, and Tuaca Liqueur.
Invest in Brown-Forman Corp - Class B (BF-B)
Historical Stock Data for Brown-Forman Corp - Class B (BF-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $30.33 | $30.45 | $29.68 | $30.43 | $30.43 | 3,472,004 |
| 2025-08-14 | $30.43 | $30.61 | $30.04 | $30.18 | $30.18 | 2,019,946 |
| 2025-08-13 | $30.60 | $30.98 | $30.12 | $30.85 | $30.85 | 3,109,963 |
| 2025-08-12 | $30.87 | $31.06 | $30.08 | $30.53 | $30.53 | 3,213,828 |
| 2025-08-11 | $30.77 | $31.28 | $30.70 | $30.75 | $30.75 | 2,526,900 |
| 2025-08-08 | $30.45 | $30.89 | $30.18 | $30.79 | $30.79 | 2,939,080 |
| 2025-08-07 | $30.80 | $31.12 | $30.58 | $30.99 | $30.99 | 2,819,482 |
| 2025-08-06 | $30.54 | $30.85 | $30.22 | $30.51 | $30.51 | 3,335,811 |
| 2025-08-05 | $29.74 | $30.60 | $29.66 | $30.34 | $30.34 | 2,575,222 |
| 2025-08-04 | $28.77 | $29.74 | $28.70 | $29.65 | $29.65 | 3,117,668 |
| 2025-08-01 | $29.10 | $29.15 | $28.24 | $28.75 | $28.75 | 3,717,737 |
| 2025-07-31 | $28.56 | $28.93 | $28.43 | $28.85 | $28.85 | 5,935,647 |
| 2025-07-30 | $30.15 | $30.31 | $29.15 | $29.38 | $29.38 | 2,554,774 |
| 2025-07-29 | $30.33 | $30.38 | $30.02 | $30.34 | $30.34 | 2,586,993 |
| 2025-07-28 | $30.65 | $30.86 | $30.22 | $30.32 | $30.32 | 3,120,978 |
| 2025-07-25 | $31.23 | $31.23 | $30.53 | $30.96 | $30.96 | 2,647,805 |
| 2025-07-24 | $30.73 | $31.33 | $30.59 | $31.15 | $31.15 | 3,417,756 |
| 2025-07-23 | $30.29 | $31.15 | $29.93 | $30.90 | $30.90 | 5,841,030 |
| 2025-07-22 | $28.57 | $30.22 | $28.42 | $30.19 | $30.19 | 5,425,520 |
| 2025-07-21 | $29.08 | $29.22 | $28.29 | $28.35 | $28.35 | 3,098,187 |
| 2025-07-18 | $29.24 | $29.37 | $28.69 | $28.92 | $28.92 | 3,807,708 |
| 2025-07-17 | $27.68 | $29.16 | $27.68 | $29.04 | $29.04 | 4,767,120 |
| 2025-07-16 | $27.58 | $27.91 | $27.20 | $27.67 | $27.67 | 4,830,825 |
| 2025-07-15 | $28.35 | $28.35 | $27.47 | $27.49 | $27.49 | 4,232,447 |
| 2025-07-14 | $29.01 | $29.05 | $28.13 | $28.22 | $28.22 | 5,178,817 |
| 2025-07-11 | $28.67 | $29.27 | $28.48 | $29.01 | $29.01 | 2,947,414 |
| 2025-07-10 | $28.44 | $29.61 | $28.29 | $29.09 | $29.09 | 4,655,013 |
| 2025-07-09 | $28.56 | $28.74 | $27.83 | $28.32 | $28.32 | 4,432,774 |
| 2025-07-08 | $27.71 | $28.61 | $27.63 | $28.47 | $28.47 | 4,487,389 |
| 2025-07-07 | $28.07 | $28.17 | $27.60 | $27.78 | $27.78 | 5,544,547 |
| 2025-07-03 | $28.66 | $28.70 | $28.27 | $28.27 | $28.27 | 2,183,461 |
| 2025-07-02 | $28.15 | $28.96 | $27.98 | $28.71 | $28.71 | 4,018,752 |
| 2025-07-01 | $26.91 | $28.08 | $26.75 | $27.85 | $27.85 | 5,433,393 |
| 2025-06-30 | $26.50 | $27.03 | $26.41 | $26.91 | $26.91 | 4,130,144 |
| 2025-06-27 | $26.38 | $26.57 | $26.15 | $26.46 | $26.46 | 5,011,058 |
| 2025-06-26 | $26.05 | $26.34 | $25.98 | $26.19 | $26.19 | 5,787,274 |
| 2025-06-25 | $26.04 | $26.29 | $25.80 | $26.06 | $26.06 | 3,686,169 |
| 2025-06-24 | $26.57 | $26.68 | $26.27 | $26.29 | $26.29 | 4,711,456 |
| 2025-06-23 | $25.86 | $26.64 | $25.61 | $26.48 | $26.48 | 7,651,783 |
| 2025-06-20 | $25.75 | $26.23 | $25.63 | $25.68 | $25.68 | 15,733,536 |
| 2025-06-18 | $25.72 | $26.18 | $25.58 | $25.65 | $25.65 | 6,797,157 |
| 2025-06-17 | $25.90 | $26.16 | $25.53 | $25.81 | $25.81 | 6,687,812 |
| 2025-06-16 | $26.75 | $26.84 | $25.56 | $25.92 | $25.92 | 9,775,425 |
| 2025-06-13 | $27.11 | $27.16 | $26.33 | $26.44 | $26.44 | 7,013,296 |
| 2025-06-12 | $27.22 | $27.42 | $26.72 | $27.29 | $27.29 | 8,341,127 |
| 2025-06-11 | $27.76 | $27.99 | $27.43 | $27.50 | $27.50 | 7,659,450 |
| 2025-06-10 | $27.89 | $28.60 | $27.62 | $27.77 | $27.77 | 6,378,626 |
| 2025-06-09 | $28.18 | $28.32 | $26.93 | $27.66 | $27.66 | 9,355,236 |
| 2025-06-06 | $27.59 | $28.28 | $27.59 | $28.11 | $27.88 | 12,389,323 |
| 2025-06-05 | $27.49 | $28.40 | $27.03 | $27.25 | $27.03 | 21,221,372 |
| 2025-06-04 | $33.28 | $33.50 | $33.00 | $33.20 | $32.93 | 7,199,659 |
| 2025-06-03 | $32.87 | $33.42 | $32.54 | $33.21 | $32.94 | 3,616,381 |
| 2025-06-02 | $33.11 | $33.22 | $32.54 | $33.20 | $32.93 | 4,161,648 |
| 2025-05-30 | $33.97 | $34.13 | $33.32 | $33.34 | $33.07 | 4,182,082 |
| 2025-05-29 | $34.15 | $34.44 | $33.67 | $34.09 | $33.81 | 3,105,351 |
| 2025-05-28 | $34.42 | $34.66 | $33.81 | $33.86 | $33.58 | 2,424,330 |
| 2025-05-27 | $34.26 | $34.65 | $34.03 | $34.56 | $34.28 | 2,172,757 |
| 2025-05-23 | $33.88 | $34.14 | $33.53 | $33.94 | $33.94 | 1,777,109 |
| 2025-05-22 | $34.53 | $34.60 | $34.06 | $34.23 | $34.23 | 1,740,745 |
| 2025-05-21 | $35.42 | $35.44 | $34.69 | $34.71 | $34.71 | 2,129,341 |
| 2025-05-20 | $35.69 | $36.11 | $35.31 | $35.38 | $35.38 | 1,865,424 |
| 2025-05-19 | $35.77 | $36.18 | $35.36 | $35.65 | $35.65 | 2,421,233 |
| 2025-05-16 | $35.71 | $36.15 | $35.58 | $36.09 | $36.09 | 2,036,184 |
| 2025-05-15 | $34.76 | $35.72 | $34.60 | $35.58 | $35.58 | 1,771,159 |
| 2025-05-14 | $34.80 | $34.99 | $34.34 | $34.83 | $34.83 | 3,304,813 |
| 2025-05-13 | $35.25 | $35.55 | $34.89 | $34.94 | $34.94 | 2,951,788 |
| 2025-05-12 | $35.25 | $35.90 | $34.82 | $35.28 | $35.28 | 2,341,761 |
| 2025-05-09 | $34.55 | $34.98 | $34.49 | $34.66 | $34.66 | 2,530,035 |
| 2025-05-08 | $34.39 | $35.16 | $34.33 | $34.77 | $34.77 | 2,030,325 |
| 2025-05-07 | $34.46 | $34.58 | $33.92 | $34.46 | $34.46 | 1,682,643 |
| 2025-05-06 | $34.34 | $34.78 | $34.19 | $34.40 | $34.40 | 2,207,473 |
| 2025-05-05 | $34.40 | $34.81 | $34.23 | $34.40 | $34.40 | 1,617,559 |
| 2025-05-02 | $34.53 | $34.89 | $34.34 | $34.50 | $34.50 | 1,553,595 |
| 2025-05-01 | $34.74 | $34.74 | $34.03 | $34.16 | $34.16 | 2,097,282 |
| 2025-04-30 | $34.44 | $34.85 | $34.15 | $34.84 | $34.84 | 2,657,340 |
| 2025-04-29 | $33.85 | $34.39 | $33.68 | $34.34 | $34.34 | 1,570,107 |
| 2025-04-28 | $34.03 | $34.63 | $33.79 | $34.11 | $34.11 | 2,465,752 |
| 2025-04-25 | $34.42 | $34.66 | $33.51 | $33.96 | $33.96 | 2,031,405 |
| 2025-04-24 | $34.53 | $34.85 | $34.13 | $34.61 | $34.61 | 1,718,580 |
| 2025-04-23 | $35.00 | $35.35 | $34.16 | $34.58 | $34.58 | 1,654,326 |
| 2025-04-22 | $34.48 | $34.96 | $34.39 | $34.71 | $34.71 | 2,061,064 |
| 2025-04-21 | $33.41 | $34.27 | $33.03 | $34.19 | $34.19 | 2,462,512 |
| 2025-04-17 | $33.28 | $33.87 | $33.08 | $33.79 | $33.79 | 1,796,772 |
| 2025-04-16 | $33.54 | $33.73 | $32.86 | $33.02 | $33.02 | 1,747,133 |
| 2025-04-15 | $34.19 | $34.25 | $33.31 | $33.44 | $33.44 | 1,856,497 |
| 2025-04-14 | $34.37 | $34.84 | $34.07 | $34.45 | $34.45 | 1,892,675 |
| 2025-04-11 | $33.64 | $34.44 | $33.13 | $34.31 | $34.31 | 2,237,514 |
| 2025-04-10 | $33.81 | $34.08 | $32.70 | $33.64 | $33.64 | 3,200,714 |
| 2025-04-09 | $31.30 | $34.46 | $31.21 | $34.12 | $34.12 | 4,120,702 |
| 2025-04-08 | $33.38 | $33.38 | $30.93 | $31.46 | $31.46 | 3,959,386 |
| 2025-04-07 | $31.71 | $34.54 | $31.44 | $32.76 | $32.76 | 8,127,596 |
| 2025-04-04 | $32.70 | $32.73 | $31.73 | $32.02 | $32.02 | 4,058,029 |
| 2025-04-03 | $34.68 | $34.94 | $32.73 | $32.91 | $32.91 | 4,663,826 |
| 2025-04-02 | $33.53 | $34.84 | $33.14 | $34.51 | $34.51 | 2,921,591 |
| 2025-04-01 | $33.89 | $34.15 | $33.10 | $33.50 | $33.50 | 3,616,035 |
| 2025-03-31 | $34.40 | $34.73 | $33.90 | $33.94 | $33.94 | 3,646,671 |
| 2025-03-28 | $34.59 | $35.02 | $34.13 | $34.42 | $34.42 | 2,084,653 |
| 2025-03-27 | $34.13 | $34.85 | $34.06 | $34.49 | $34.49 | 1,770,969 |
| 2025-03-26 | $33.56 | $34.36 | $33.56 | $34.18 | $34.18 | 2,486,254 |
| 2025-03-25 | $33.96 | $34.19 | $33.65 | $33.70 | $33.70 | 2,746,846 |
| 2025-03-24 | $34.17 | $34.68 | $33.59 | $33.84 | $33.84 | 2,845,047 |
| 2025-03-21 | $34.71 | $35.31 | $34.58 | $34.65 | $34.65 | 8,046,096 |
| 2025-03-20 | $35.08 | $35.34 | $34.82 | $34.92 | $34.92 | 2,188,045 |
| 2025-03-19 | $35.05 | $35.33 | $34.63 | $34.86 | $34.86 | 2,320,566 |
| 2025-03-18 | $35.68 | $35.76 | $35.17 | $35.29 | $35.29 | 2,582,265 |
| 2025-03-17 | $35.09 | $36.22 | $35.01 | $35.77 | $35.77 | 2,771,708 |
| 2025-03-14 | $35.07 | $35.20 | $34.68 | $34.79 | $34.79 | 2,878,878 |
| 2025-03-13 | $34.27 | $35.02 | $34.27 | $34.75 | $34.75 | 3,162,695 |
| 2025-03-12 | $35.24 | $35.36 | $33.33 | $34.20 | $34.20 | 4,242,079 |
| 2025-03-11 | $37.94 | $37.96 | $35.61 | $36.03 | $36.03 | 3,592,052 |
| 2025-03-10 | $37.14 | $38.85 | $37.00 | $37.96 | $37.96 | 5,450,880 |
| 2025-03-07 | $35.65 | $37.32 | $35.42 | $36.93 | $36.93 | 5,473,060 |
| 2025-03-06 | $34.65 | $35.89 | $34.27 | $35.78 | $35.56 | 4,589,147 |
| 2025-03-05 | $35.30 | $36.18 | $34.73 | $35.99 | $35.77 | 6,143,110 |
| 2025-03-04 | $33.09 | $33.52 | $32.65 | $32.69 | $32.49 | 4,740,930 |
| 2025-03-03 | $32.95 | $33.49 | $32.51 | $33.04 | $32.84 | 3,362,796 |
| 2025-02-28 | $33.07 | $33.48 | $32.92 | $33.11 | $32.91 | 3,904,221 |
| 2025-02-27 | $32.70 | $33.13 | $32.43 | $33.07 | $32.87 | 3,474,175 |
| 2025-02-26 | $33.00 | $33.13 | $32.66 | $32.96 | $32.76 | 4,442,286 |
| 2025-02-25 | $33.00 | $33.57 | $32.87 | $33.23 | $33.03 | 2,639,981 |
| 2025-02-24 | $31.94 | $33.53 | $31.94 | $32.82 | $32.62 | 3,760,385 |
| 2025-02-21 | $31.30 | $32.33 | $30.99 | $32.06 | $31.86 | 5,271,547 |
| 2025-02-20 | $30.88 | $31.22 | $30.64 | $30.98 | $30.79 | 3,562,643 |
| 2025-02-19 | $30.97 | $31.07 | $30.65 | $31.00 | $30.81 | 3,221,988 |
| 2025-02-18 | $31.15 | $31.66 | $30.78 | $30.92 | $30.73 | 3,339,065 |
| 2025-02-14 | $31.59 | $32.03 | $31.04 | $31.15 | $30.96 | 2,474,640 |
| 2025-02-13 | $31.05 | $31.39 | $30.76 | $31.36 | $31.17 | 3,048,867 |
| 2025-02-12 | $31.18 | $31.44 | $30.48 | $30.65 | $30.46 | 2,573,089 |
| 2025-02-11 | $31.15 | $31.43 | $30.81 | $31.36 | $31.17 | 3,396,594 |
| 2025-02-10 | $30.89 | $31.56 | $30.89 | $31.17 | $30.98 | 2,991,586 |
| 2025-02-07 | $31.35 | $31.54 | $30.62 | $30.84 | $30.65 | 2,064,337 |
| 2025-02-06 | $31.59 | $31.65 | $31.04 | $31.26 | $31.07 | 2,466,175 |
| 2025-02-05 | $31.50 | $31.71 | $30.97 | $31.10 | $30.91 | 2,964,385 |
| 2025-02-04 | $32.17 | $32.47 | $31.58 | $31.68 | $31.49 | 3,105,625 |
| 2025-02-03 | $31.89 | $32.47 | $31.20 | $31.91 | $31.72 | 3,715,700 |
| 2025-01-31 | $32.86 | $33.50 | $32.80 | $33.01 | $32.81 | 6,815,181 |
| 2025-01-30 | $33.00 | $33.49 | $32.62 | $33.20 | $33.00 | 2,720,302 |
| 2025-01-29 | $33.13 | $33.16 | $32.50 | $32.62 | $32.42 | 2,877,888 |
| 2025-01-28 | $34.37 | $34.77 | $33.02 | $33.06 | $32.86 | 2,991,352 |
| 2025-01-27 | $34.39 | $34.86 | $33.51 | $34.49 | $34.28 | 3,653,942 |
| 2025-01-24 | $33.37 | $33.94 | $33.21 | $33.92 | $33.71 | 3,042,960 |
| 2025-01-23 | $33.12 | $33.34 | $32.75 | $33.15 | $32.95 | 2,022,232 |
| 2025-01-22 | $33.53 | $33.76 | $32.82 | $33.03 | $32.83 | 3,118,579 |
| 2025-01-21 | $34.20 | $34.47 | $33.65 | $33.80 | $33.59 | 3,502,037 |
| 2025-01-17 | $34.37 | $34.68 | $34.17 | $34.29 | $34.08 | 2,835,661 |
| 2025-01-16 | $33.70 | $34.11 | $33.40 | $34.08 | $33.87 | 2,330,593 |
| 2025-01-15 | $35.05 | $35.28 | $33.67 | $33.69 | $33.48 | 2,464,106 |
| 2025-01-14 | $34.69 | $35.05 | $34.18 | $34.44 | $34.23 | 2,747,738 |
| 2025-01-13 | $33.87 | $34.97 | $33.70 | $34.47 | $34.26 | 4,818,781 |
| 2025-01-10 | $35.12 | $35.28 | $33.50 | $33.86 | $33.65 | 4,017,705 |
| 2025-01-08 | $36.09 | $36.59 | $35.96 | $35.99 | $35.77 | 2,278,640 |
| 2025-01-07 | $37.19 | $37.22 | $36.10 | $36.23 | $36.01 | 2,941,765 |
| 2025-01-06 | $36.36 | $38.15 | $36.36 | $36.84 | $36.62 | 5,111,843 |
| 2025-01-03 | $36.57 | $37.00 | $35.55 | $36.25 | $36.03 | 3,211,988 |
| 2025-01-02 | $38.13 | $38.69 | $37.10 | $37.18 | $36.95 | 2,506,981 |
| 2024-12-31 | $38.00 | $38.27 | $37.75 | $37.98 | $37.75 | 2,363,156 |
| 2024-12-30 | $38.65 | $38.74 | $37.71 | $37.72 | $37.49 | 3,479,219 |
| 2024-12-27 | $39.35 | $39.70 | $38.73 | $38.82 | $38.58 | 2,235,863 |
| 2024-12-26 | $39.74 | $39.92 | $39.34 | $39.49 | $39.25 | 1,975,308 |
| 2024-12-24 | $40.20 | $40.39 | $39.45 | $39.88 | $39.64 | 1,405,551 |
| 2024-12-23 | $41.28 | $41.61 | $39.62 | $40.16 | $39.92 | 2,657,948 |
| 2024-12-20 | $41.24 | $41.68 | $40.92 | $41.28 | $41.03 | 5,400,364 |
| 2024-12-19 | $41.54 | $41.89 | $41.25 | $41.36 | $41.11 | 2,478,789 |
| 2024-12-18 | $42.37 | $42.68 | $41.25 | $41.28 | $41.03 | 2,012,052 |
| 2024-12-17 | $43.19 | $43.63 | $42.62 | $42.74 | $42.48 | 2,457,502 |
| 2024-12-16 | $44.40 | $44.94 | $43.69 | $43.70 | $43.43 | 3,742,401 |
| 2024-12-13 | $44.75 | $45.26 | $44.40 | $44.98 | $44.71 | 1,232,933 |
| 2024-12-12 | $45.24 | $45.49 | $44.70 | $44.96 | $44.69 | 2,395,717 |
| 2024-12-11 | $45.26 | $45.83 | $44.83 | $44.98 | $44.71 | 2,922,904 |
| 2024-12-10 | $45.24 | $45.31 | $44.50 | $45.18 | $44.90 | 3,917,733 |
| 2024-12-09 | $44.18 | $45.60 | $43.98 | $45.22 | $44.94 | 3,534,103 |
| 2024-12-06 | $45.14 | $45.41 | $44.13 | $44.41 | $44.41 | 3,573,432 |
| 2024-12-05 | $45.54 | $46.22 | $44.05 | $45.38 | $45.38 | 6,334,430 |
| 2024-12-04 | $40.80 | $41.39 | $40.52 | $41.00 | $41.00 | 3,124,126 |
| 2024-12-03 | $42.18 | $42.18 | $41.34 | $41.39 | $41.39 | 2,170,492 |
| 2024-12-02 | $42.00 | $42.39 | $41.44 | $42.18 | $42.18 | 2,289,530 |
| 2024-11-29 | $41.79 | $42.12 | $41.59 | $42.08 | $42.08 | 1,149,054 |
| 2024-11-27 | $41.58 | $42.21 | $41.37 | $41.70 | $41.70 | 2,266,387 |
| 2024-11-26 | $42.40 | $42.40 | $40.95 | $41.37 | $41.37 | 2,499,518 |
| 2024-11-25 | $41.98 | $43.65 | $41.98 | $42.57 | $42.57 | 3,651,474 |
| 2024-11-22 | $41.23 | $41.86 | $40.98 | $41.37 | $41.37 | 2,858,778 |
| 2024-11-21 | $40.70 | $40.97 | $40.25 | $40.69 | $40.69 | 1,858,347 |
| 2024-11-20 | $40.02 | $40.41 | $39.95 | $40.30 | $40.30 | 1,576,201 |
| 2024-11-19 | $40.08 | $40.48 | $39.98 | $40.22 | $40.22 | 1,945,468 |
| 2024-11-18 | $40.64 | $41.05 | $40.36 | $40.41 | $40.41 | 1,462,700 |
| 2024-11-15 | $40.95 | $41.46 | $40.60 | $40.80 | $40.80 | 2,387,894 |
| 2024-11-14 | $40.58 | $41.20 | $40.38 | $41.00 | $41.00 | 2,336,108 |
| 2024-11-13 | $40.38 | $40.58 | $40.08 | $40.53 | $40.53 | 2,043,646 |
| 2024-11-12 | $40.84 | $41.10 | $40.33 | $40.66 | $40.66 | 2,244,430 |
| 2024-11-11 | $40.77 | $41.47 | $40.77 | $40.98 | $40.98 | 3,349,590 |
| 2024-11-08 | $41.60 | $41.73 | $40.67 | $40.77 | $40.77 | 1,966,351 |
| 2024-11-07 | $41.96 | $42.37 | $41.56 | $41.69 | $41.69 | 2,034,407 |
| 2024-11-06 | $43.56 | $43.68 | $40.93 | $41.65 | $41.65 | 4,131,786 |
| 2024-11-05 | $43.51 | $43.81 | $43.23 | $43.74 | $43.74 | 1,414,976 |
| 2024-11-04 | $43.94 | $44.48 | $43.46 | $43.79 | $43.79 | 2,374,035 |
| 2024-11-01 | $44.62 | $44.70 | $43.57 | $43.59 | $43.59 | 2,095,732 |
| 2024-10-31 | $45.45 | $45.62 | $44.00 | $44.03 | $44.03 | 3,495,018 |
| 2024-10-30 | $46.71 | $47.16 | $45.35 | $45.44 | $45.44 | 2,751,254 |
| 2024-10-29 | $48.24 | $48.40 | $46.42 | $46.73 | $46.73 | 2,169,066 |
| 2024-10-28 | $48.69 | $48.97 | $48.20 | $48.35 | $48.35 | 1,512,243 |
| 2024-10-25 | $48.98 | $49.17 | $48.16 | $48.37 | $48.37 | 1,402,613 |
| 2024-10-24 | $48.89 | $49.03 | $48.60 | $48.98 | $48.98 | 1,173,381 |
| 2024-10-23 | $48.38 | $48.83 | $48.12 | $48.79 | $48.79 | 1,390,459 |
| 2024-10-22 | $48.37 | $48.74 | $47.96 | $48.72 | $48.72 | 997,359 |
| 2024-10-21 | $48.76 | $48.93 | $48.22 | $48.36 | $48.36 | 1,266,449 |
| 2024-10-18 | $49.88 | $49.89 | $48.36 | $48.97 | $48.97 | 2,831,393 |
| 2024-10-17 | $49.63 | $49.67 | $49.09 | $49.54 | $49.54 | 1,363,732 |
| 2024-10-16 | $48.68 | $49.57 | $48.60 | $49.42 | $49.42 | 1,704,618 |
| 2024-10-15 | $48.68 | $49.51 | $48.21 | $48.73 | $48.73 | 2,148,336 |
| 2024-10-14 | $48.44 | $48.80 | $48.03 | $48.69 | $48.69 | 1,723,344 |
| 2024-10-11 | $47.44 | $48.73 | $47.41 | $48.29 | $48.29 | 1,633,184 |
| 2024-10-10 | $46.79 | $47.49 | $46.52 | $47.44 | $47.44 | 1,451,105 |
| 2024-10-09 | $46.59 | $46.86 | $46.14 | $46.42 | $46.42 | 1,586,213 |
| 2024-10-08 | $46.85 | $47.00 | $46.35 | $46.60 | $46.60 | 1,347,255 |
| 2024-10-07 | $47.57 | $47.76 | $46.72 | $47.09 | $47.09 | 1,432,495 |
| 2024-10-04 | $47.65 | $47.92 | $47.10 | $47.36 | $47.36 | 1,406,825 |
| 2024-10-03 | $47.88 | $47.91 | $47.30 | $47.60 | $47.60 | 3,300,422 |
| 2024-10-02 | $48.69 | $48.70 | $48.20 | $48.33 | $48.33 | 1,934,197 |
| 2024-10-01 | $49.23 | $49.47 | $48.72 | $48.74 | $48.74 | 2,532,875 |
| 2024-09-30 | $49.20 | $49.47 | $48.78 | $49.20 | $49.20 | 2,523,811 |
| 2024-09-27 | $47.85 | $48.73 | $47.85 | $48.34 | $48.34 | 1,750,501 |
| 2024-09-26 | $46.77 | $47.76 | $46.70 | $47.57 | $47.57 | 3,819,064 |
| 2024-09-25 | $47.15 | $47.35 | $45.74 | $46.00 | $46.00 | 2,151,625 |
| 2024-09-24 | $47.41 | $47.48 | $46.87 | $46.90 | $46.90 | 2,808,542 |
| 2024-09-23 | $46.35 | $47.54 | $46.34 | $47.04 | $47.04 | 3,174,139 |
| 2024-09-20 | $47.62 | $48.10 | $46.16 | $46.37 | $46.37 | 14,162,248 |
| 2024-09-19 | $48.00 | $48.57 | $47.69 | $47.76 | $47.76 | 2,510,922 |
| 2024-09-18 | $47.10 | $47.93 | $46.99 | $47.69 | $47.69 | 2,880,074 |
| 2024-09-17 | $46.75 | $47.89 | $46.74 | $47.04 | $47.04 | 2,141,167 |
| 2024-09-16 | $46.77 | $47.18 | $46.41 | $46.62 | $46.62 | 2,234,476 |
| 2024-09-13 | $46.40 | $46.75 | $45.81 | $46.46 | $46.46 | 1,674,743 |
| 2024-09-12 | $45.56 | $46.33 | $45.18 | $46.09 | $46.09 | 1,219,656 |
| 2024-09-11 | $45.63 | $45.66 | $44.82 | $45.57 | $45.57 | 1,285,846 |
| 2024-09-10 | $46.40 | $46.40 | $45.32 | $45.58 | $45.58 | 1,505,461 |
| 2024-09-09 | $45.19 | $47.00 | $44.92 | $46.34 | $46.34 | 2,778,163 |
| 2024-09-06 | $45.16 | $45.58 | $44.91 | $45.14 | $45.14 | 1,955,987 |
| 2024-09-05 | $45.37 | $45.88 | $45.12 | $45.22 | $45.22 | 1,326,791 |
| 2024-09-04 | $45.91 | $46.34 | $45.00 | $45.23 | $45.23 | 1,683,043 |
| 2024-09-03 | $45.18 | $46.33 | $45.12 | $45.85 | $45.85 | 2,106,987 |
| 2024-08-30 | $45.66 | $45.96 | $45.25 | $45.59 | $45.37 | 2,684,790 |
| 2024-08-29 | $45.19 | $46.26 | $44.47 | $45.44 | $45.23 | 3,045,671 |
| 2024-08-28 | $45.33 | $45.59 | $44.59 | $44.85 | $44.64 | 1,978,255 |
| 2024-08-27 | $45.45 | $45.64 | $44.56 | $45.10 | $44.89 | 1,496,772 |
| 2024-08-26 | $45.50 | $46.06 | $45.34 | $45.38 | $45.17 | 1,359,578 |
| 2024-08-23 | $45.20 | $45.63 | $45.01 | $45.33 | $45.12 | 1,154,377 |
| 2024-08-22 | $45.20 | $45.27 | $44.64 | $45.10 | $44.89 | 1,621,209 |
| 2024-08-21 | $44.96 | $45.58 | $44.85 | $45.16 | $44.95 | 1,265,403 |
| 2024-08-20 | $44.65 | $44.74 | $44.32 | $44.53 | $44.32 | 1,392,429 |
| 2024-08-19 | $45.25 | $45.56 | $44.81 | $44.89 | $44.68 | 1,300,189 |
| 2024-08-16 | $44.67 | $45.22 | $44.31 | $45.18 | $44.97 | 1,766,918 |
| 2024-08-15 | $44.72 | $45.15 | $44.72 | $44.99 | $44.78 | 1,136,148 |
| 2024-08-14 | $44.35 | $44.72 | $44.06 | $44.51 | $44.30 | 942,119 |
| 2024-08-13 | $44.03 | $44.58 | $43.82 | $44.39 | $44.18 | 1,271,882 |
| 2024-08-12 | $44.56 | $44.78 | $43.91 | $43.96 | $43.75 | 1,223,868 |
| 2024-08-09 | $44.20 | $44.58 | $43.96 | $44.47 | $44.26 | 1,248,582 |
| 2024-08-08 | $44.66 | $45.04 | $44.34 | $44.35 | $44.14 | 1,357,031 |
| 2024-08-07 | $44.57 | $45.51 | $44.48 | $44.90 | $44.69 | 1,555,005 |
| 2024-08-06 | $45.04 | $45.55 | $44.45 | $44.46 | $44.25 | 1,716,057 |
| 2024-08-05 | $45.10 | $45.80 | $44.31 | $44.36 | $44.15 | 1,876,406 |
| 2024-08-02 | $45.09 | $45.98 | $44.53 | $45.41 | $45.20 | 2,244,439 |
| 2024-08-01 | $45.41 | $45.75 | $44.42 | $44.77 | $44.56 | 1,707,928 |
| 2024-07-31 | $44.73 | $45.27 | $44.23 | $45.16 | $44.95 | 3,054,408 |
| 2024-07-30 | $44.79 | $44.79 | $43.76 | $44.46 | $44.25 | 1,958,945 |
| 2024-07-29 | $45.55 | $45.77 | $44.85 | $45.24 | $45.03 | 1,677,676 |
| 2024-07-26 | $45.00 | $45.86 | $44.62 | $45.77 | $45.55 | 1,392,674 |
| 2024-07-25 | $44.03 | $45.40 | $43.77 | $45.07 | $44.86 | 1,857,605 |
| 2024-07-24 | $43.47 | $43.98 | $43.24 | $43.72 | $43.51 | 1,415,923 |
| 2024-07-23 | $43.71 | $43.88 | $43.46 | $43.50 | $43.29 | 1,528,386 |
| 2024-07-22 | $44.03 | $44.03 | $42.84 | $43.52 | $43.31 | 1,342,656 |
| 2024-07-19 | $43.92 | $43.92 | $42.82 | $43.48 | $43.27 | 1,228,239 |
| 2024-07-18 | $44.34 | $44.99 | $43.62 | $43.74 | $43.53 | 1,827,135 |
| 2024-07-17 | $43.87 | $44.80 | $43.70 | $44.63 | $44.42 | 2,349,509 |
| 2024-07-16 | $43.73 | $44.22 | $43.22 | $43.76 | $43.55 | 2,020,191 |
| 2024-07-15 | $44.33 | $44.50 | $43.83 | $43.92 | $43.71 | 2,100,409 |
| 2024-07-12 | $43.67 | $44.31 | $43.44 | $44.17 | $43.96 | 1,674,716 |
| 2024-07-11 | $43.00 | $44.81 | $42.98 | $43.43 | $43.22 | 2,789,344 |
| 2024-07-10 | $41.77 | $42.82 | $41.52 | $42.66 | $42.46 | 1,999,847 |
| 2024-07-09 | $41.99 | $42.28 | $41.42 | $41.50 | $41.30 | 1,787,120 |
| 2024-07-08 | $42.50 | $42.55 | $41.55 | $42.06 | $41.86 | 1,689,290 |
| 2024-07-05 | $41.88 | $42.49 | $41.67 | $42.39 | $42.19 | 1,453,388 |
| 2024-07-03 | $42.67 | $42.78 | $41.82 | $41.85 | $41.65 | 1,124,796 |
| 2024-07-02 | $42.25 | $42.62 | $41.95 | $42.48 | $42.28 | 2,283,498 |
| 2024-07-01 | $43.17 | $43.69 | $42.10 | $42.11 | $41.91 | 2,021,355 |
| 2024-06-28 | $43.29 | $43.64 | $42.81 | $43.19 | $43.19 | 5,687,460 |
| 2024-06-27 | $43.34 | $43.49 | $42.88 | $43.36 | $43.36 | 2,111,382 |
| 2024-06-26 | $42.94 | $43.68 | $42.90 | $43.43 | $43.43 | 1,581,403 |
| 2024-06-25 | $43.22 | $43.69 | $42.90 | $43.21 | $43.21 | 2,524,261 |
| 2024-06-24 | $43.44 | $43.93 | $43.18 | $43.66 | $43.66 | 2,460,878 |
| 2024-06-21 | $43.93 | $44.11 | $43.17 | $43.60 | $43.60 | 9,368,287 |
| 2024-06-20 | $43.12 | $43.82 | $42.91 | $43.31 | $43.31 | 1,927,607 |
| 2024-06-18 | $44.12 | $44.39 | $43.01 | $43.55 | $43.55 | 2,479,855 |
| 2024-06-17 | $43.62 | $44.42 | $43.47 | $44.19 | $44.19 | 3,148,592 |
| 2024-06-14 | $42.66 | $43.80 | $42.52 | $43.66 | $43.66 | 1,810,773 |
| 2024-06-13 | $42.53 | $42.99 | $42.12 | $42.83 | $42.83 | 2,251,434 |
| 2024-06-12 | $43.50 | $43.78 | $42.60 | $42.91 | $42.91 | 2,327,002 |
| 2024-06-11 | $42.83 | $43.19 | $42.00 | $43.18 | $43.18 | 2,342,750 |
| 2024-06-10 | $43.49 | $43.65 | $42.51 | $42.91 | $42.91 | 2,511,907 |
| 2024-06-07 | $43.46 | $44.49 | $43.46 | $43.89 | $43.89 | 2,553,347 |
| 2024-06-06 | $43.15 | $44.48 | $43.13 | $43.92 | $43.70 | 3,345,338 |
| 2024-06-05 | $46.02 | $46.44 | $42.72 | $43.04 | $42.83 | 5,664,620 |
| 2024-06-04 | $45.91 | $46.22 | $45.63 | $45.74 | $45.74 | 2,259,310 |
| 2024-06-03 | $45.07 | $46.50 | $45.05 | $46.09 | $46.09 | 2,180,288 |
| 2024-05-31 | $44.25 | $45.94 | $43.55 | $45.86 | $45.86 | 9,237,802 |
| 2024-05-30 | $44.18 | $44.66 | $44.02 | $44.27 | $44.27 | 2,803,839 |
| 2024-05-29 | $44.34 | $44.80 | $44.20 | $44.22 | $44.22 | 1,975,722 |
| 2024-05-28 | $45.63 | $45.63 | $44.62 | $44.88 | $44.88 | 2,703,626 |
| 2024-05-24 | $46.49 | $46.56 | $45.67 | $45.76 | $45.76 | 1,409,237 |
| 2024-05-23 | $46.78 | $46.78 | $46.04 | $46.32 | $46.32 | 1,757,587 |
| 2024-05-22 | $47.09 | $47.54 | $46.61 | $47.06 | $47.06 | 1,485,277 |
| 2024-05-21 | $47.13 | $47.43 | $46.85 | $47.31 | $47.31 | 1,577,601 |
| 2024-05-20 | $48.24 | $48.27 | $47.03 | $47.22 | $47.22 | 1,450,977 |
| 2024-05-17 | $48.76 | $48.76 | $48.05 | $48.47 | $48.47 | 1,194,276 |
| 2024-05-16 | $47.75 | $48.76 | $47.45 | $48.69 | $48.69 | 1,646,720 |
| 2024-05-15 | $48.70 | $48.79 | $47.41 | $47.56 | $47.56 | 2,150,489 |
| 2024-05-14 | $49.48 | $49.55 | $48.12 | $48.82 | $48.82 | 1,367,355 |
| 2024-05-13 | $49.12 | $49.41 | $48.93 | $49.12 | $49.12 | 2,749,078 |
| 2024-05-10 | $48.26 | $49.18 | $48.06 | $49.12 | $49.12 | 1,445,602 |
| 2024-05-09 | $47.75 | $48.28 | $47.69 | $48.26 | $48.26 | 1,610,963 |
| 2024-05-08 | $47.24 | $47.60 | $46.88 | $47.56 | $47.56 | 1,517,546 |
| 2024-05-07 | $47.30 | $47.56 | $46.90 | $47.51 | $47.51 | 1,062,606 |
| 2024-05-06 | $48.25 | $48.30 | $46.86 | $46.92 | $46.92 | 1,405,875 |
| 2024-05-03 | $48.11 | $48.60 | $47.62 | $47.92 | $47.92 | 1,338,235 |
| 2024-05-02 | $47.60 | $47.70 | $47.32 | $47.49 | $47.49 | 1,194,000 |
| 2024-05-01 | $47.50 | $47.83 | $47.06 | $47.31 | $47.31 | 1,635,041 |
| 2024-04-30 | $48.50 | $48.70 | $47.65 | $47.85 | $47.85 | 2,924,311 |
| 2024-04-29 | $48.13 | $48.86 | $48.13 | $48.69 | $48.69 | 1,371,415 |
| 2024-04-26 | $48.12 | $48.53 | $47.93 | $48.13 | $48.13 | 998,692 |
| 2024-04-25 | $48.98 | $49.00 | $47.84 | $48.11 | $48.11 | 1,689,339 |
| 2024-04-24 | $49.00 | $49.14 | $48.53 | $49.01 | $49.01 | 1,641,378 |
| 2024-04-23 | $49.06 | $49.51 | $48.90 | $49.39 | $49.39 | 1,420,112 |
| 2024-04-22 | $49.35 | $49.39 | $48.75 | $49.15 | $49.15 | 1,678,976 |
| 2024-04-19 | $49.00 | $49.63 | $48.93 | $49.06 | $49.06 | 2,407,659 |
| 2024-04-18 | $49.07 | $49.24 | $48.74 | $48.98 | $48.98 | 1,827,792 |
| 2024-04-17 | $48.95 | $49.33 | $48.83 | $49.14 | $49.14 | 2,127,383 |
| 2024-04-16 | $49.41 | $49.74 | $48.45 | $48.71 | $48.71 | 2,824,594 |
| 2024-04-15 | $49.96 | $50.06 | $49.16 | $49.39 | $49.39 | 2,056,395 |
| 2024-04-12 | $50.04 | $50.33 | $49.21 | $49.43 | $49.43 | 2,226,535 |
| 2024-04-11 | $50.41 | $50.83 | $50.01 | $50.41 | $50.41 | 3,664,282 |
| 2024-04-10 | $50.34 | $50.50 | $49.72 | $50.00 | $50.00 | 1,306,521 |
| 2024-04-09 | $50.91 | $51.11 | $50.74 | $50.92 | $50.92 | 855,979 |
| 2024-04-08 | $50.92 | $51.15 | $50.60 | $50.65 | $50.65 | 1,411,732 |
| 2024-04-05 | $51.08 | $51.17 | $50.65 | $50.98 | $50.98 | 1,520,193 |
| 2024-04-04 | $52.00 | $52.24 | $51.23 | $51.42 | $51.42 | 1,622,600 |
| 2024-04-03 | $50.86 | $52.04 | $50.74 | $51.84 | $51.84 | 2,083,746 |
| 2024-04-02 | $51.33 | $51.34 | $50.50 | $50.99 | $50.99 | 1,978,421 |
| 2024-04-01 | $51.31 | $51.41 | $51.01 | $51.02 | $51.02 | 1,516,447 |
| 2024-03-28 | $52.31 | $52.45 | $51.60 | $51.62 | $51.62 | 1,765,591 |
| 2024-03-27 | $51.26 | $52.07 | $51.09 | $52.04 | $52.04 | 2,119,700 |
| 2024-03-26 | $51.27 | $51.32 | $50.70 | $51.00 | $51.00 | 1,477,927 |
| 2024-03-25 | $51.14 | $51.27 | $50.50 | $50.86 | $50.86 | 1,634,636 |
| 2024-03-22 | $51.60 | $51.71 | $50.89 | $50.90 | $50.90 | 1,380,431 |
| 2024-03-21 | $52.44 | $52.67 | $51.62 | $51.64 | $51.64 | 1,669,596 |
| 2024-03-20 | $52.31 | $52.59 | $51.86 | $52.25 | $52.25 | 1,971,788 |
| 2024-03-19 | $52.24 | $52.64 | $51.90 | $52.34 | $52.34 | 2,315,230 |
| 2024-03-18 | $53.39 | $53.50 | $52.41 | $52.43 | $52.43 | 2,107,289 |
| 2024-03-15 | $52.76 | $54.02 | $52.76 | $53.72 | $53.72 | 2,931,933 |
| 2024-03-14 | $54.02 | $54.05 | $52.95 | $53.31 | $53.31 | 1,792,555 |
| 2024-03-13 | $54.39 | $54.71 | $54.11 | $54.32 | $54.32 | 1,455,670 |
| 2024-03-12 | $55.13 | $55.28 | $54.24 | $54.33 | $54.33 | 1,407,496 |
| 2024-03-11 | $54.51 | $55.38 | $54.51 | $55.16 | $55.16 | 1,823,941 |
| 2024-03-08 | $54.83 | $55.15 | $54.19 | $54.42 | $54.42 | 2,227,538 |
| 2024-03-07 | $56.26 | $56.34 | $54.01 | $54.60 | $54.60 | 2,997,629 |
| 2024-03-06 | $56.65 | $57.10 | $54.37 | $56.33 | $56.33 | 4,181,451 |
| 2024-03-05 | $60.42 | $60.97 | $60.16 | $60.78 | $60.78 | 2,660,059 |
| 2024-03-04 | $59.82 | $60.77 | $59.74 | $60.26 | $60.26 | 1,863,298 |
| 2024-03-01 | $59.94 | $60.80 | $59.25 | $60.37 | $60.37 | 1,689,886 |
| 2024-02-29 | $58.34 | $60.41 | $58.31 | $60.23 | $60.23 | 3,262,913 |
| 2024-02-28 | $57.56 | $58.71 | $57.11 | $58.49 | $58.49 | 1,157,212 |
| 2024-02-27 | $56.96 | $57.71 | $56.80 | $57.62 | $57.62 | 1,062,399 |
| 2024-02-26 | $57.18 | $57.21 | $56.37 | $57.00 | $57.00 | 1,318,613 |
| 2024-02-23 | $57.85 | $58.14 | $56.84 | $57.49 | $57.49 | 1,681,062 |
| 2024-02-22 | $58.68 | $58.70 | $57.61 | $57.82 | $57.82 | 1,325,531 |
| 2024-02-21 | $58.66 | $59.09 | $58.18 | $58.57 | $58.57 | 920,369 |
| 2024-02-20 | $57.82 | $58.84 | $57.61 | $58.51 | $58.51 | 1,152,662 |
| 2024-02-16 | $57.86 | $58.39 | $57.59 | $57.87 | $57.87 | 1,181,100 |
| 2024-02-15 | $57.76 | $58.28 | $57.43 | $58.01 | $58.01 | 771,664 |
| 2024-02-14 | $56.69 | $57.39 | $56.39 | $57.35 | $57.35 | 861,929 |
| 2024-02-13 | $57.00 | $57.43 | $56.22 | $56.69 | $56.69 | 1,191,611 |
| 2024-02-12 | $56.66 | $57.97 | $56.65 | $57.78 | $57.78 | 929,079 |
| 2024-02-09 | $56.85 | $56.90 | $56.32 | $56.57 | $56.57 | 870,317 |
| 2024-02-08 | $57.05 | $57.46 | $56.60 | $56.93 | $56.93 | 1,111,713 |
| 2024-02-07 | $57.13 | $57.25 | $56.50 | $57.13 | $57.13 | 1,206,304 |
| 2024-02-06 | $56.35 | $57.08 | $56.19 | $56.91 | $56.91 | 1,343,344 |
| 2024-02-05 | $56.64 | $56.64 | $55.55 | $56.43 | $56.43 | 2,893,427 |
| 2024-02-02 | $56.65 | $57.10 | $56.05 | $56.80 | $56.80 | 1,067,367 |
| 2024-02-01 | $54.89 | $57.18 | $54.71 | $57.03 | $57.03 | 1,783,562 |
| 2024-01-31 | $56.12 | $56.27 | $54.50 | $54.90 | $54.90 | 3,067,171 |
| 2024-01-30 | $56.08 | $56.63 | $55.77 | $56.11 | $56.11 | 1,708,326 |
| 2024-01-29 | $56.00 | $56.69 | $54.91 | $56.48 | $56.48 | 1,467,599 |
| 2024-01-26 | $57.55 | $57.64 | $56.57 | $56.69 | $56.69 | 2,076,392 |
| 2024-01-25 | $54.93 | $55.71 | $54.59 | $55.71 | $55.71 | 1,844,954 |
| 2024-01-24 | $55.22 | $55.42 | $54.53 | $54.56 | $54.56 | 2,280,341 |
| 2024-01-23 | $54.25 | $55.25 | $54.11 | $55.04 | $55.04 | 1,277,925 |
| 2024-01-22 | $54.54 | $54.81 | $53.81 | $53.99 | $53.99 | 1,216,787 |
| 2024-01-19 | $54.62 | $54.92 | $53.81 | $54.60 | $54.60 | 1,393,105 |
| 2024-01-18 | $53.93 | $54.60 | $53.68 | $54.54 | $54.54 | 1,286,551 |
| 2024-01-17 | $54.15 | $54.39 | $53.66 | $54.03 | $54.03 | 1,530,943 |
| 2024-01-16 | $55.48 | $55.55 | $54.11 | $54.56 | $54.56 | 1,511,892 |
| 2024-01-12 | $55.81 | $56.22 | $55.41 | $55.78 | $55.78 | 1,296,164 |
| 2024-01-11 | $55.41 | $55.59 | $54.34 | $55.51 | $55.51 | 1,656,724 |
| 2024-01-10 | $55.56 | $55.84 | $55.01 | $55.59 | $55.59 | 1,269,633 |
| 2024-01-09 | $55.09 | $55.56 | $54.75 | $55.56 | $55.56 | 1,272,559 |
| 2024-01-08 | $55.38 | $55.69 | $55.07 | $55.69 | $55.69 | 1,278,714 |
| 2024-01-05 | $55.52 | $55.95 | $54.64 | $55.09 | $55.09 | 1,122,636 |
| 2024-01-04 | $55.99 | $56.34 | $55.72 | $55.84 | $55.84 | 1,166,094 |
| 2024-01-03 | $56.52 | $56.68 | $55.32 | $55.77 | $55.77 | 1,482,641 |
| 2024-01-02 | $56.94 | $57.66 | $56.57 | $56.85 | $56.85 | 1,579,301 |
| 2023-12-29 | $57.20 | $57.54 | $56.96 | $57.10 | $57.10 | 1,091,680 |
| 2023-12-28 | $57.10 | $57.68 | $57.06 | $57.35 | $57.35 | 2,591,424 |
| 2023-12-27 | $57.61 | $57.73 | $57.00 | $57.29 | $57.29 | 1,676,328 |
| 2023-12-26 | $57.63 | $57.84 | $57.19 | $57.69 | $57.69 | 1,001,124 |
| 2023-12-22 | $57.75 | $58.08 | $57.12 | $57.73 | $57.73 | 1,069,120 |
| 2023-12-21 | $57.47 | $57.95 | $56.71 | $57.54 | $57.54 | 1,254,398 |
| 2023-12-20 | $59.24 | $59.24 | $56.79 | $57.00 | $57.00 | 1,702,270 |
| 2023-12-19 | $58.47 | $59.15 | $58.19 | $59.09 | $59.09 | 1,554,855 |
| 2023-12-18 | $57.73 | $58.53 | $57.36 | $58.18 | $58.18 | 1,798,376 |
| 2023-12-15 | $57.17 | $58.31 | $57.17 | $57.33 | $57.33 | 3,418,926 |
| 2023-12-14 | $57.32 | $58.67 | $57.25 | $58.42 | $58.42 | 1,998,394 |
| 2023-12-13 | $56.62 | $57.11 | $55.35 | $57.11 | $57.11 | 2,715,998 |
| 2023-12-12 | $56.54 | $57.14 | $56.00 | $56.94 | $56.94 | 1,485,957 |
| 2023-12-11 | $54.95 | $56.44 | $54.88 | $56.44 | $56.44 | 1,562,314 |
| 2023-12-08 | $54.29 | $55.37 | $54.21 | $55.08 | $55.08 | 1,511,640 |
| 2023-12-07 | $54.13 | $55.12 | $53.96 | $54.52 | $54.52 | 2,513,557 |
| 2023-12-06 | $56.77 | $57.00 | $53.26 | $53.98 | $53.98 | 4,761,952 |
| 2023-12-05 | $60.36 | $60.80 | $60.10 | $60.23 | $60.23 | 1,603,984 |
| 2023-12-04 | $59.58 | $60.65 | $59.30 | $60.38 | $60.38 | 1,426,437 |
| 2023-12-01 | $58.63 | $59.95 | $58.55 | $59.94 | $59.94 | 1,731,120 |
| 2023-11-30 | $58.07 | $58.76 | $57.82 | $58.74 | $58.74 | 2,724,991 |
| 2023-11-29 | $59.12 | $59.55 | $58.12 | $58.23 | $58.01 | 1,116,533 |
| 2023-11-28 | $59.23 | $59.77 | $59.07 | $59.26 | $59.04 | 1,206,566 |
| 2023-11-27 | $59.24 | $59.37 | $58.92 | $59.12 | $58.90 | 1,279,609 |
| 2023-11-24 | $59.16 | $59.89 | $59.16 | $59.75 | $59.53 | 585,678 |
| 2023-11-22 | $59.07 | $59.64 | $58.81 | $59.55 | $59.55 | 895,993 |
| 2023-11-21 | $58.73 | $59.29 | $58.09 | $58.59 | $58.59 | 1,877,044 |
| 2023-11-20 | $58.38 | $59.51 | $58.02 | $59.02 | $59.02 | 1,791,222 |
| 2023-11-17 | $58.33 | $58.62 | $57.45 | $58.51 | $58.51 | 3,361,199 |
| 2023-11-16 | $58.79 | $59.08 | $57.55 | $57.69 | $57.69 | 1,873,023 |
| 2023-11-15 | $59.30 | $59.56 | $58.90 | $59.22 | $59.22 | 1,233,550 |
| 2023-11-14 | $58.58 | $59.35 | $58.52 | $59.09 | $59.09 | 1,719,895 |
| 2023-11-13 | $57.22 | $58.07 | $57.22 | $57.56 | $57.56 | 1,528,255 |
| 2023-11-10 | $56.50 | $57.43 | $56.03 | $57.02 | $57.02 | 1,792,986 |
| 2023-11-09 | $59.05 | $59.08 | $58.34 | $58.38 | $58.38 | 1,093,338 |
| 2023-11-08 | $59.06 | $59.48 | $58.30 | $58.72 | $58.72 | 888,023 |
| 2023-11-07 | $58.98 | $59.50 | $58.88 | $59.09 | $59.09 | 1,016,869 |
| 2023-11-06 | $59.56 | $59.95 | $58.95 | $58.97 | $58.97 | 1,429,660 |
| 2023-11-03 | $58.62 | $60.00 | $58.22 | $59.55 | $59.55 | 1,647,539 |
| 2023-11-02 | $56.75 | $58.05 | $56.69 | $57.84 | $57.84 | 1,390,545 |
| 2023-11-01 | $56.22 | $56.47 | $55.60 | $56.17 | $56.17 | 1,213,444 |
| 2023-10-31 | $55.56 | $56.27 | $55.25 | $56.16 | $56.16 | 3,288,719 |
| 2023-10-30 | $55.61 | $55.90 | $54.93 | $55.23 | $55.23 | 1,216,323 |
| 2023-10-27 | $56.11 | $56.18 | $54.87 | $55.04 | $55.04 | 1,355,016 |
| 2023-10-26 | $56.42 | $56.94 | $55.91 | $55.96 | $55.96 | 1,372,100 |
| 2023-10-25 | $56.19 | $56.57 | $55.67 | $55.97 | $55.97 | 1,143,099 |
| 2023-10-24 | $55.57 | $56.80 | $55.57 | $56.35 | $56.35 | 1,541,951 |
| 2023-10-23 | $54.99 | $55.79 | $54.66 | $55.19 | $55.19 | 1,387,803 |
| 2023-10-20 | $56.22 | $56.50 | $55.28 | $55.31 | $55.31 | 1,227,930 |
| 2023-10-19 | $55.85 | $56.37 | $55.29 | $55.75 | $55.75 | 1,280,333 |
| 2023-10-18 | $55.80 | $56.46 | $55.76 | $55.78 | $55.78 | 1,870,445 |
| 2023-10-17 | $54.52 | $55.73 | $54.40 | $55.69 | $55.69 | 1,839,614 |
| 2023-10-16 | $54.00 | $55.26 | $53.49 | $54.89 | $54.89 | 1,871,689 |
| 2023-10-13 | $52.93 | $53.61 | $52.82 | $53.48 | $53.48 | 1,560,569 |
| 2023-10-12 | $56.27 | $56.57 | $52.59 | $53.00 | $53.00 | 2,367,705 |
| 2023-10-11 | $57.00 | $57.06 | $55.88 | $56.19 | $56.19 | 1,428,108 |
| 2023-10-10 | $56.46 | $56.94 | $56.35 | $56.63 | $56.63 | 1,354,983 |
| 2023-10-09 | $56.42 | $56.66 | $55.72 | $56.13 | $56.13 | 1,416,369 |
| 2023-10-06 | $56.70 | $57.03 | $55.57 | $56.86 | $56.86 | 1,328,659 |
| 2023-10-05 | $57.43 | $57.87 | $56.65 | $56.89 | $56.89 | 1,192,367 |
| 2023-10-04 | $58.08 | $58.33 | $56.99 | $57.73 | $57.73 | 1,320,793 |
| 2023-10-03 | $57.18 | $58.12 | $57.18 | $57.75 | $57.75 | 2,332,633 |
| 2023-10-02 | $57.50 | $57.92 | $56.65 | $56.83 | $56.83 | 1,438,299 |
| 2023-09-29 | $57.72 | $58.17 | $57.21 | $57.69 | $57.69 | 2,138,483 |
| 2023-09-28 | $56.60 | $57.20 | $56.23 | $57.09 | $57.09 | 1,718,086 |
| 2023-09-27 | $58.26 | $58.73 | $56.43 | $56.64 | $56.64 | 1,799,809 |
| 2023-09-26 | $59.57 | $59.64 | $58.28 | $58.29 | $58.29 | 1,483,152 |
| 2023-09-25 | $60.13 | $60.47 | $59.67 | $59.83 | $59.83 | 969,876 |
| 2023-09-22 | $61.14 | $61.62 | $60.47 | $60.51 | $60.51 | 1,243,318 |
| 2023-09-21 | $63.08 | $63.08 | $61.13 | $61.16 | $61.16 | 1,371,679 |
| 2023-09-20 | $63.16 | $63.47 | $62.80 | $63.15 | $63.15 | 760,724 |
| 2023-09-19 | $63.22 | $63.22 | $62.48 | $62.83 | $62.83 | 1,927,494 |
| 2023-09-18 | $63.73 | $63.76 | $62.86 | $63.34 | $63.34 | 1,872,790 |
| 2023-09-15 | $64.40 | $64.66 | $63.69 | $63.73 | $63.73 | 2,186,282 |
| 2023-09-14 | $63.88 | $64.64 | $63.68 | $64.57 | $64.57 | 2,075,220 |
| 2023-09-13 | $64.05 | $64.39 | $63.66 | $64.01 | $64.01 | 2,083,439 |
| 2023-09-12 | $65.03 | $65.03 | $63.98 | $64.02 | $64.02 | 1,106,236 |
| 2023-09-11 | $64.62 | $65.49 | $64.41 | $64.99 | $64.99 | 1,251,804 |
| 2023-09-08 | $64.14 | $64.68 | $63.76 | $64.31 | $64.31 | 1,564,030 |
| 2023-09-07 | $63.67 | $64.30 | $62.75 | $64.20 | $64.20 | 1,746,607 |
| 2023-09-06 | $65.13 | $65.21 | $63.05 | $63.58 | $63.58 | 2,382,444 |
| 2023-09-05 | $66.58 | $66.74 | $64.97 | $64.99 | $64.99 | 1,631,667 |
| 2023-09-01 | $66.47 | $66.96 | $65.88 | $66.74 | $66.74 | 1,793,580 |
| 2023-08-31 | $65.92 | $67.04 | $65.49 | $66.13 | $65.93 | 2,169,471 |
| 2023-08-30 | $66.29 | $66.80 | $64.81 | $66.28 | $66.28 | 2,847,571 |
| 2023-08-29 | $68.67 | $69.19 | $68.44 | $69.03 | $69.03 | 971,056 |
| 2023-08-28 | $68.42 | $68.66 | $68.08 | $68.46 | $68.46 | 735,967 |
| 2023-08-25 | $67.82 | $68.41 | $67.52 | $68.09 | $68.09 | 918,684 |
| 2023-08-24 | $69.02 | $69.44 | $67.35 | $67.37 | $67.37 | 1,119,193 |
| 2023-08-23 | $68.75 | $69.35 | $67.43 | $69.29 | $69.29 | 1,800,704 |
| 2023-08-22 | $67.81 | $67.92 | $66.88 | $66.91 | $66.91 | 887,234 |
| 2023-08-21 | $67.79 | $67.98 | $67.38 | $67.77 | $67.77 | 914,871 |
| 2023-08-18 | $67.41 | $68.15 | $67.37 | $67.86 | $67.86 | 1,301,188 |
| 2023-08-17 | $68.50 | $68.86 | $67.63 | $67.64 | $67.64 | 749,513 |
| 2023-08-16 | $68.80 | $69.06 | $68.37 | $68.39 | $68.39 | 718,993 |
| 2023-08-15 | $70.13 | $70.13 | $68.61 | $68.64 | $68.64 | 789,294 |
| 2023-08-14 | $70.43 | $70.44 | $69.75 | $70.29 | $70.29 | 742,935 |
| 2023-08-11 | $70.31 | $70.49 | $69.89 | $70.30 | $70.30 | 703,958 |
| 2023-08-10 | $70.79 | $71.24 | $70.26 | $70.40 | $70.40 | 618,600 |
| 2023-08-09 | $69.86 | $70.82 | $69.86 | $70.45 | $70.45 | 844,071 |
| 2023-08-08 | $70.31 | $70.31 | $69.40 | $69.75 | $69.75 | 1,025,336 |
| 2023-08-07 | $70.22 | $70.63 | $69.69 | $70.55 | $70.55 | 638,498 |
| 2023-08-04 | $70.57 | $70.82 | $69.88 | $69.96 | $69.96 | 674,693 |
| 2023-08-03 | $70.91 | $70.96 | $70.29 | $70.38 | $70.38 | 729,387 |
| 2023-08-02 | $70.62 | $71.27 | $70.27 | $70.59 | $70.59 | 734,058 |
| 2023-08-01 | $70.23 | $70.91 | $70.21 | $70.81 | $70.81 | 664,273 |
| 2023-07-31 | $70.75 | $71.00 | $70.24 | $70.60 | $70.60 | 1,747,600 |
| 2023-07-28 | $70.68 | $70.96 | $70.22 | $70.82 | $70.82 | 773,150 |
| 2023-07-27 | $70.50 | $71.08 | $69.78 | $69.87 | $69.87 | 1,015,612 |
| 2023-07-26 | $69.43 | $70.43 | $69.35 | $70.36 | $70.36 | 844,102 |
| 2023-07-25 | $69.00 | $69.79 | $68.80 | $69.77 | $69.77 | 1,013,920 |
| 2023-07-24 | $68.65 | $69.19 | $68.37 | $69.09 | $69.09 | 682,266 |
| 2023-07-21 | $69.11 | $69.12 | $68.25 | $68.62 | $68.62 | 935,746 |
| 2023-07-20 | $68.76 | $68.87 | $68.20 | $68.84 | $68.84 | 1,055,577 |
| 2023-07-19 | $67.42 | $68.76 | $67.42 | $68.62 | $68.62 | 1,221,518 |
| 2023-07-18 | $66.94 | $67.88 | $66.67 | $67.30 | $67.30 | 1,294,047 |
| 2023-07-17 | $67.27 | $67.52 | $66.28 | $66.68 | $66.68 | 1,040,893 |
| 2023-07-14 | $66.75 | $67.54 | $66.60 | $67.54 | $67.54 | 1,074,781 |
| 2023-07-13 | $66.40 | $67.02 | $66.18 | $66.89 | $66.89 | 1,039,799 |
| 2023-07-12 | $66.54 | $66.59 | $65.89 | $66.02 | $66.02 | 761,487 |
| 2023-07-11 | $65.72 | $66.01 | $65.46 | $65.95 | $65.95 | 725,271 |
| 2023-07-10 | $66.21 | $66.75 | $65.24 | $65.53 | $65.53 | 1,285,023 |
| 2023-07-07 | $66.43 | $66.81 | $66.09 | $66.19 | $66.19 | 1,044,331 |
| 2023-07-06 | $66.65 | $67.02 | $65.92 | $66.83 | $66.83 | 1,223,750 |
| 2023-07-05 | $66.50 | $67.06 | $66.47 | $67.00 | $67.00 | 1,137,002 |
| 2023-07-03 | $66.61 | $67.28 | $66.52 | $66.82 | $66.82 | 511,283 |
| 2023-06-30 | $66.50 | $67.14 | $65.92 | $66.78 | $66.78 | 956,819 |
| 2023-06-29 | $65.43 | $66.40 | $65.26 | $66.30 | $66.30 | 1,065,630 |
| 2023-06-28 | $65.99 | $66.35 | $65.41 | $65.62 | $65.62 | 1,293,969 |
| 2023-06-27 | $65.51 | $66.18 | $65.34 | $66.12 | $66.12 | 876,335 |
| 2023-06-26 | $65.07 | $65.51 | $64.57 | $65.44 | $65.44 | 902,381 |
| 2023-06-23 | $65.85 | $66.15 | $64.84 | $65.04 | $65.04 | 2,298,489 |
| 2023-06-22 | $66.54 | $66.66 | $65.55 | $65.84 | $65.84 | 1,374,325 |
| 2023-06-21 | $64.72 | $66.41 | $64.25 | $66.32 | $66.32 | 2,852,284 |
| 2023-06-20 | $64.75 | $65.23 | $64.23 | $64.83 | $64.83 | 2,480,117 |
| 2023-06-16 | $65.61 | $65.79 | $65.08 | $65.40 | $65.40 | 2,668,543 |
| 2023-06-15 | $65.14 | $65.55 | $64.91 | $65.20 | $65.20 | 2,365,896 |
| 2023-06-14 | $65.58 | $66.20 | $64.90 | $64.96 | $64.96 | 2,258,610 |
| 2023-06-13 | $63.51 | $65.23 | $63.37 | $65.20 | $65.20 | 1,551,653 |
| 2023-06-12 | $64.43 | $64.43 | $63.53 | $63.55 | $63.55 | 1,570,900 |
| 2023-06-09 | $65.46 | $65.68 | $64.26 | $64.34 | $64.34 | 1,101,823 |
| 2023-06-08 | $65.26 | $65.69 | $65.00 | $65.43 | $65.43 | 1,607,353 |
| 2023-06-07 | $62.90 | $65.15 | $62.29 | $64.77 | $64.77 | 2,355,383 |
| 2023-06-06 | $63.50 | $63.55 | $62.23 | $62.50 | $62.30 | 1,520,746 |
| 2023-06-05 | $63.85 | $64.10 | $63.01 | $63.08 | $62.88 | 1,351,781 |
| 2023-06-02 | $61.93 | $64.06 | $61.83 | $64.05 | $63.85 | 1,494,262 |
| 2023-06-01 | $61.97 | $62.28 | $61.66 | $61.81 | $61.61 | 1,322,791 |
| 2023-05-31 | $61.61 | $62.10 | $61.13 | $61.77 | $61.57 | 2,820,480 |
| 2023-05-30 | $61.37 | $61.94 | $60.90 | $61.53 | $61.34 | 1,410,974 |
| 2023-05-26 | $61.47 | $61.84 | $61.08 | $61.58 | $61.58 | 1,005,049 |
| 2023-05-25 | $61.54 | $61.80 | $60.92 | $61.20 | $61.20 | 907,084 |
| 2023-05-24 | $62.87 | $62.87 | $61.73 | $61.81 | $61.81 | 872,888 |
| 2023-05-23 | $64.17 | $64.25 | $62.93 | $62.98 | $62.98 | 1,155,220 |
| 2023-05-22 | $63.64 | $64.38 | $63.48 | $64.34 | $64.34 | 1,267,904 |
| 2023-05-19 | $63.52 | $63.78 | $63.20 | $63.70 | $63.70 | 994,989 |
| 2023-05-18 | $63.10 | $63.42 | $62.88 | $63.18 | $63.18 | 1,012,432 |
| 2023-05-17 | $63.08 | $63.41 | $62.70 | $63.30 | $63.30 | 1,148,518 |
| 2023-05-16 | $63.89 | $64.10 | $63.00 | $63.01 | $63.01 | 1,118,941 |
| 2023-05-15 | $64.46 | $64.58 | $63.96 | $64.26 | $64.26 | 733,119 |
| 2023-05-12 | $64.12 | $64.46 | $63.81 | $64.27 | $64.27 | 816,192 |
| 2023-05-11 | $64.10 | $64.27 | $63.61 | $64.22 | $64.22 | 651,195 |
| 2023-05-10 | $63.99 | $64.26 | $63.51 | $64.23 | $64.23 | 905,477 |
| 2023-05-09 | $64.48 | $64.63 | $63.76 | $63.80 | $63.80 | 683,106 |
| 2023-05-08 | $64.58 | $64.89 | $64.44 | $64.63 | $64.63 | 678,526 |
| 2023-05-05 | $64.25 | $64.80 | $64.21 | $64.67 | $64.67 | 1,018,686 |
| 2023-05-04 | $64.45 | $64.73 | $63.98 | $64.32 | $64.32 | 753,159 |
| 2023-05-03 | $64.91 | $65.23 | $64.25 | $64.32 | $64.32 | 974,860 |
| 2023-05-02 | $65.05 | $65.12 | $64.00 | $64.61 | $64.61 | 1,613,968 |
| 2023-05-01 | $65.22 | $65.63 | $65.12 | $65.29 | $65.29 | 1,085,032 |
| 2023-04-28 | $65.13 | $65.14 | $63.73 | $65.09 | $65.09 | 1,481,989 |
| 2023-04-27 | $64.06 | $65.33 | $63.85 | $65.28 | $65.28 | 1,306,555 |
| 2023-04-26 | $63.59 | $64.18 | $63.59 | $64.00 | $64.00 | 1,515,510 |
| 2023-04-25 | $63.67 | $64.11 | $63.57 | $63.95 | $63.95 | 1,106,015 |
| 2023-04-24 | $64.28 | $64.35 | $63.43 | $63.58 | $63.58 | 1,288,726 |
| 2023-04-21 | $64.61 | $65.01 | $63.89 | $63.97 | $63.97 | 7,518,777 |
| 2023-04-20 | $64.07 | $64.50 | $63.87 | $64.07 | $64.07 | 1,179,197 |
| 2023-04-19 | $63.86 | $64.19 | $63.55 | $64.15 | $64.15 | 1,526,416 |
| 2023-04-18 | $63.79 | $63.92 | $62.85 | $63.68 | $63.68 | 1,233,374 |
| 2023-04-17 | $63.16 | $63.72 | $62.57 | $63.72 | $63.72 | 1,671,383 |
| 2023-04-14 | $62.70 | $63.00 | $62.22 | $62.78 | $62.78 | 1,306,560 |
| 2023-04-13 | $62.52 | $63.07 | $62.34 | $63.05 | $63.05 | 957,028 |
| 2023-04-12 | $63.13 | $63.37 | $62.42 | $62.56 | $62.56 | 980,365 |
| 2023-04-11 | $62.76 | $63.32 | $62.45 | $63.23 | $63.23 | 793,859 |
| 2023-04-10 | $62.27 | $62.72 | $62.02 | $62.70 | $62.70 | 954,746 |
| 2023-04-06 | $62.75 | $63.12 | $62.07 | $62.66 | $62.66 | 1,774,609 |
| 2023-04-05 | $63.35 | $63.49 | $62.82 | $62.93 | $62.93 | 1,249,780 |
| 2023-04-04 | $64.07 | $64.55 | $62.81 | $62.90 | $62.90 | 935,311 |
| 2023-04-03 | $63.93 | $64.14 | $63.55 | $64.08 | $64.08 | 1,291,988 |
| 2023-03-31 | $63.86 | $64.37 | $63.78 | $64.27 | $64.27 | 1,167,460 |
| 2023-03-30 | $63.87 | $63.98 | $63.20 | $63.54 | $63.54 | 1,158,110 |
| 2023-03-29 | $63.31 | $63.83 | $63.03 | $63.69 | $63.69 | 742,917 |
| 2023-03-28 | $63.08 | $63.55 | $62.95 | $62.98 | $62.98 | 890,535 |
| 2023-03-27 | $63.17 | $63.62 | $62.83 | $63.06 | $63.06 | 903,854 |
| 2023-03-24 | $62.09 | $63.00 | $61.58 | $62.95 | $62.95 | 1,373,412 |
| 2023-03-23 | $62.26 | $62.41 | $61.49 | $61.79 | $61.79 | 1,355,665 |
| 2023-03-22 | $62.38 | $63.54 | $62.38 | $62.43 | $62.43 | 946,135 |
| 2023-03-21 | $62.53 | $62.79 | $61.98 | $62.38 | $62.38 | 1,106,810 |
| 2023-03-20 | $61.85 | $62.53 | $61.78 | $62.38 | $62.38 | 1,020,397 |
| 2023-03-17 | $62.43 | $62.45 | $61.46 | $61.66 | $61.66 | 2,424,234 |
| 2023-03-16 | $61.59 | $62.66 | $61.48 | $62.39 | $62.39 | 929,609 |
| 2023-03-15 | $61.78 | $62.16 | $61.33 | $61.81 | $61.81 | 1,326,927 |
| 2023-03-14 | $62.70 | $63.01 | $61.33 | $62.29 | $62.29 | 1,479,250 |
| 2023-03-13 | $61.62 | $63.13 | $61.51 | $62.28 | $62.28 | 1,498,177 |
| 2023-03-10 | $62.24 | $62.72 | $61.44 | $61.52 | $61.52 | 1,366,450 |
| 2023-03-09 | $64.29 | $64.44 | $62.26 | $62.29 | $62.29 | 1,750,052 |
| 2023-03-08 | $64.91 | $65.52 | $62.13 | $63.48 | $63.48 | 2,632,312 |
| 2023-03-07 | $67.04 | $67.36 | $65.93 | $66.26 | $66.26 | 1,586,736 |
| 2023-03-06 | $67.13 | $67.80 | $66.95 | $67.28 | $67.07 | 1,307,810 |
| 2023-03-03 | $66.07 | $67.26 | $65.95 | $67.03 | $66.82 | 1,529,976 |
| 2023-03-02 | $64.02 | $65.86 | $63.94 | $65.83 | $65.63 | 1,067,573 |
| 2023-03-01 | $64.99 | $65.07 | $63.82 | $64.25 | $64.25 | 765,414 |
| 2023-02-28 | $64.94 | $65.95 | $64.80 | $64.87 | $64.87 | 1,582,769 |
| 2023-02-27 | $65.41 | $65.75 | $64.97 | $65.24 | $65.24 | 894,745 |
| 2023-02-24 | $64.62 | $65.22 | $64.31 | $64.99 | $64.99 | 1,281,254 |
| 2023-02-23 | $65.39 | $65.51 | $64.78 | $65.15 | $65.15 | 558,790 |
| 2023-02-22 | $65.41 | $65.76 | $64.79 | $65.06 | $65.06 | 729,400 |
| 2023-02-21 | $65.34 | $65.47 | $64.87 | $64.90 | $64.90 | 727,690 |
| 2023-02-17 | $65.32 | $65.71 | $64.97 | $65.65 | $65.65 | 873,785 |
| 2023-02-16 | $65.03 | $65.81 | $64.80 | $65.42 | $65.42 | 1,037,110 |
| 2023-02-15 | $65.20 | $65.58 | $64.55 | $65.58 | $65.58 | 732,711 |
| 2023-02-14 | $65.73 | $65.82 | $64.78 | $65.31 | $65.31 | 863,001 |
| 2023-02-13 | $65.25 | $65.93 | $64.86 | $65.89 | $65.89 | 572,770 |
| 2023-02-10 | $64.46 | $65.20 | $63.91 | $65.01 | $65.01 | 977,475 |
| 2023-02-09 | $65.37 | $65.74 | $64.15 | $64.55 | $64.55 | 932,501 |
| 2023-02-08 | $65.21 | $65.83 | $65.00 | $65.03 | $65.03 | 825,617 |
| 2023-02-07 | $66.18 | $66.48 | $65.03 | $65.79 | $65.79 | 1,113,377 |
| 2023-02-06 | $66.50 | $66.88 | $66.06 | $66.65 | $66.65 | 963,813 |
| 2023-02-03 | $66.59 | $67.20 | $65.55 | $66.84 | $66.84 | 1,196,363 |
| 2023-02-02 | $67.10 | $67.80 | $66.37 | $66.84 | $66.84 | 1,648,114 |
| 2023-02-01 | $66.53 | $67.73 | $66.38 | $67.18 | $67.18 | 1,333,273 |
| 2023-01-31 | $66.34 | $66.59 | $65.94 | $66.58 | $66.58 | 1,963,431 |
| 2023-01-30 | $66.61 | $67.11 | $65.86 | $66.00 | $66.00 | 903,446 |
| 2023-01-27 | $67.14 | $67.16 | $66.39 | $66.84 | $66.84 | 780,851 |
| 2023-01-26 | $67.94 | $67.95 | $66.66 | $67.16 | $67.16 | 1,414,018 |
| 2023-01-25 | $67.00 | $68.35 | $66.45 | $68.35 | $68.35 | 847,502 |
| 2023-01-24 | $66.53 | $67.34 | $66.08 | $67.16 | $67.16 | 1,460,932 |
| 2023-01-23 | $66.31 | $67.05 | $66.04 | $66.51 | $66.51 | 1,000,019 |
| 2023-01-20 | $65.87 | $66.35 | $65.04 | $66.25 | $66.25 | 8,070,995 |
| 2023-01-19 | $66.69 | $66.96 | $65.90 | $65.90 | $65.90 | 1,286,570 |
| 2023-01-18 | $67.70 | $68.32 | $66.67 | $66.69 | $66.69 | 1,672,283 |
| 2023-01-17 | $67.28 | $68.86 | $67.28 | $68.00 | $68.00 | 1,993,310 |
| 2023-01-13 | $65.37 | $67.11 | $65.19 | $67.07 | $67.07 | 1,203,338 |
| 2023-01-12 | $66.12 | $66.25 | $65.21 | $65.67 | $65.67 | 979,872 |
| 2023-01-11 | $65.78 | $66.38 | $65.30 | $66.13 | $66.13 | 1,061,506 |
| 2023-01-10 | $64.82 | $65.28 | $64.56 | $65.26 | $65.26 | 1,102,794 |
| 2023-01-09 | $64.50 | $66.22 | $64.47 | $64.69 | $64.69 | 1,258,792 |
| 2023-01-06 | $64.54 | $64.70 | $64.07 | $64.41 | $64.41 | 1,182,495 |
| 2023-01-05 | $65.09 | $65.52 | $63.43 | $63.74 | $63.74 | 1,399,872 |
| 2023-01-04 | $65.17 | $65.80 | $64.85 | $65.53 | $65.53 | 1,036,311 |
| 2023-01-03 | $66.19 | $66.19 | $64.24 | $64.99 | $64.99 | 1,036,321 |
| 2022-12-30 | $65.81 | $66.21 | $65.06 | $65.68 | $65.68 | 672,849 |
| 2022-12-29 | $65.95 | $66.43 | $65.58 | $66.15 | $66.15 | 602,992 |
| 2022-12-28 | $66.55 | $66.88 | $65.56 | $65.57 | $65.57 | 598,942 |
| 2022-12-27 | $66.45 | $66.68 | $65.86 | $66.58 | $66.58 | 567,118 |
| 2022-12-23 | $66.59 | $66.69 | $66.09 | $66.35 | $66.35 | 601,791 |
| 2022-12-22 | $66.59 | $66.65 | $65.61 | $66.52 | $66.52 | 729,203 |
| 2022-12-21 | $65.42 | $66.83 | $65.38 | $66.82 | $66.82 | 1,076,052 |
| 2022-12-20 | $65.60 | $65.67 | $64.85 | $65.10 | $65.10 | 772,388 |
| 2022-12-19 | $65.90 | $66.42 | $65.26 | $65.46 | $65.46 | 970,305 |
| 2022-12-16 | $66.08 | $66.59 | $65.59 | $65.86 | $65.86 | 2,080,363 |
| 2022-12-15 | $68.23 | $68.33 | $66.79 | $66.86 | $66.86 | 910,747 |
| 2022-12-14 | $69.14 | $69.57 | $68.25 | $68.94 | $68.94 | 839,616 |
| 2022-12-13 | $70.07 | $70.14 | $68.56 | $69.19 | $69.19 | 1,223,910 |
| 2022-12-12 | $67.94 | $68.88 | $67.46 | $68.84 | $68.84 | 1,206,647 |
| 2022-12-09 | $67.79 | $68.57 | $67.57 | $67.92 | $67.92 | 1,207,425 |
| 2022-12-08 | $68.06 | $68.57 | $67.00 | $68.13 | $68.13 | 1,168,223 |
| 2022-12-07 | $73.71 | $73.74 | $67.55 | $68.27 | $68.27 | 1,967,921 |
| 2022-12-06 | $73.58 | $74.54 | $73.01 | $73.65 | $73.65 | 1,748,837 |
| 2022-12-05 | $73.69 | $74.25 | $73.37 | $74.02 | $74.02 | 1,234,126 |
| 2022-12-02 | $73.51 | $74.76 | $73.42 | $74.51 | $74.51 | 866,486 |
| 2022-12-01 | $73.31 | $74.22 | $72.85 | $74.05 | $74.05 | 937,959 |
| 2022-11-30 | $71.03 | $73.07 | $70.64 | $73.02 | $72.82 | 2,452,917 |
| 2022-11-29 | $71.68 | $72.02 | $71.10 | $71.12 | $70.92 | 997,230 |
| 2022-11-28 | $72.71 | $72.71 | $71.77 | $71.93 | $71.73 | 1,253,811 |
| 2022-11-25 | $72.50 | $72.73 | $72.33 | $72.73 | $72.53 | 265,029 |
| 2022-11-23 | $72.49 | $72.94 | $72.06 | $72.57 | $72.37 | 568,475 |
| 2022-11-22 | $70.95 | $72.43 | $70.82 | $72.24 | $72.04 | 1,062,775 |
| 2022-11-21 | $70.07 | $70.85 | $70.01 | $70.47 | $70.27 | 801,680 |
| 2022-11-18 | $69.88 | $70.25 | $69.28 | $69.79 | $69.60 | 1,012,273 |
| 2022-11-17 | $68.74 | $69.10 | $68.31 | $68.89 | $68.70 | 524,817 |
| 2022-11-16 | $69.42 | $70.20 | $69.20 | $69.56 | $69.37 | 744,007 |
| 2022-11-15 | $69.70 | $70.23 | $68.51 | $69.25 | $69.06 | 892,355 |
| 2022-11-14 | $69.72 | $70.16 | $68.87 | $68.88 | $68.69 | 1,009,610 |
| 2022-11-11 | $70.00 | $70.15 | $68.95 | $69.64 | $69.45 | 1,166,871 |
| 2022-11-10 | $68.19 | $69.98 | $67.69 | $69.84 | $69.65 | 1,242,199 |
| 2022-11-09 | $66.96 | $67.28 | $66.18 | $66.44 | $66.26 | 865,300 |
| 2022-11-08 | $67.40 | $67.55 | $66.57 | $66.99 | $66.80 | 647,931 |
| 2022-11-07 | $67.47 | $67.47 | $66.69 | $67.09 | $66.90 | 612,086 |
| 2022-11-04 | $66.81 | $67.40 | $65.96 | $67.15 | $66.96 | 710,090 |
| 2022-11-03 | $65.81 | $66.42 | $65.49 | $66.16 | $65.98 | 632,955 |
| 2022-11-02 | $67.40 | $68.39 | $66.42 | $66.44 | $66.26 | 872,797 |
| 2022-11-01 | $68.40 | $68.79 | $67.16 | $67.44 | $67.25 | 722,641 |
| 2022-10-31 | $67.65 | $68.71 | $67.65 | $68.00 | $67.81 | 1,335,275 |
| 2022-10-28 | $66.79 | $68.40 | $66.79 | $68.17 | $67.98 | 960,330 |
| 2022-10-27 | $66.77 | $67.22 | $66.45 | $66.59 | $66.41 | 762,308 |
| 2022-10-26 | $67.01 | $67.70 | $66.50 | $66.63 | $66.45 | 883,053 |
| 2022-10-25 | $64.69 | $66.85 | $64.39 | $66.82 | $66.64 | 1,276,875 |
| 2022-10-24 | $64.37 | $64.84 | $63.76 | $64.47 | $64.47 | 903,551 |
| 2022-10-21 | $63.46 | $64.09 | $63.02 | $63.90 | $63.90 | 768,476 |
| 2022-10-20 | $64.23 | $64.34 | $63.23 | $63.37 | $63.37 | 932,958 |
| 2022-10-19 | $65.68 | $65.76 | $64.05 | $64.26 | $64.26 | 1,090,858 |
| 2022-10-18 | $66.13 | $66.35 | $65.29 | $65.74 | $65.74 | 1,150,827 |
| 2022-10-17 | $64.56 | $65.52 | $64.45 | $65.41 | $65.41 | 1,053,649 |
| 2022-10-14 | $66.16 | $66.31 | $63.85 | $63.89 | $63.89 | 898,139 |
| 2022-10-13 | $63.21 | $65.65 | $63.19 | $65.43 | $65.43 | 821,514 |
| 2022-10-12 | $65.02 | $65.18 | $64.46 | $64.46 | $64.46 | 943,147 |
| 2022-10-11 | $65.10 | $65.48 | $64.38 | $64.65 | $64.65 | 975,969 |
| 2022-10-10 | $65.32 | $65.42 | $64.47 | $65.00 | $65.00 | 689,699 |
| 2022-10-07 | $65.81 | $65.98 | $64.78 | $65.13 | $65.13 | 1,045,185 |
| 2022-10-06 | $67.45 | $67.64 | $66.12 | $66.20 | $66.20 | 754,196 |
| 2022-10-05 | $67.81 | $68.11 | $66.84 | $67.39 | $67.39 | 970,849 |
| 2022-10-04 | $68.62 | $69.11 | $67.82 | $68.51 | $68.51 | 1,049,805 |
| 2022-10-03 | $67.02 | $68.31 | $66.82 | $68.28 | $68.28 | 987,529 |
| 2022-09-30 | $67.60 | $67.60 | $66.57 | $66.57 | $66.57 | 973,006 |
| 2022-09-29 | $68.12 | $68.18 | $67.05 | $67.40 | $67.40 | 724,515 |
| 2022-09-28 | $67.98 | $68.35 | $67.38 | $68.10 | $68.10 | 1,269,161 |
| 2022-09-27 | $69.51 | $69.65 | $67.42 | $67.50 | $67.50 | 801,449 |
| 2022-09-26 | $68.50 | $69.21 | $68.18 | $68.85 | $68.85 | 796,149 |
| 2022-09-23 | $69.41 | $69.53 | $67.82 | $68.56 | $68.56 | 954,667 |
| 2022-09-22 | $70.72 | $70.77 | $69.82 | $69.83 | $69.83 | 869,586 |
| 2022-09-21 | $71.30 | $72.20 | $70.80 | $70.80 | $70.80 | 709,665 |
| 2022-09-20 | $70.82 | $71.36 | $70.49 | $71.01 | $71.01 | 1,199,313 |
| 2022-09-19 | $70.24 | $71.24 | $70.12 | $71.23 | $71.23 | 850,630 |
| 2022-09-16 | $70.50 | $71.08 | $70.03 | $70.56 | $70.56 | 1,914,489 |
| 2022-09-15 | $71.89 | $71.89 | $70.31 | $70.33 | $70.33 | 1,153,271 |
| 2022-09-14 | $71.67 | $72.60 | $71.04 | $72.04 | $72.04 | 1,751,695 |
| 2022-09-13 | $72.72 | $73.11 | $71.13 | $71.24 | $71.24 | 1,136,645 |
| 2022-09-12 | $73.70 | $74.01 | $73.07 | $73.49 | $73.49 | 1,408,080 |
| 2022-09-09 | $73.35 | $73.95 | $72.98 | $73.48 | $73.48 | 892,930 |
| 2022-09-08 | $72.26 | $72.88 | $71.66 | $72.77 | $72.77 | 1,639,815 |
| 2022-09-07 | $71.28 | $72.85 | $71.26 | $72.75 | $72.75 | 1,486,056 |
| 2022-09-06 | $71.90 | $72.22 | $70.78 | $71.03 | $71.03 | 1,360,527 |
| 2022-09-02 | $72.86 | $73.59 | $71.45 | $71.64 | $71.64 | 1,244,755 |
| 2022-09-01 | $73.19 | $73.19 | $71.22 | $72.51 | $72.32 | 1,422,134 |
| 2022-08-31 | $73.18 | $73.94 | $72.15 | $72.70 | $72.51 | 1,975,112 |
| 2022-08-30 | $75.39 | $75.67 | $73.05 | $73.52 | $73.33 | 1,460,642 |
| 2022-08-29 | $75.09 | $75.99 | $74.69 | $75.34 | $75.14 | 1,037,154 |
| 2022-08-26 | $77.68 | $77.88 | $75.68 | $75.75 | $75.55 | 649,853 |
| 2022-08-25 | $77.39 | $78.03 | $77.03 | $77.56 | $77.36 | 493,826 |
| 2022-08-24 | $76.80 | $77.60 | $76.20 | $77.33 | $77.33 | 893,937 |
| 2022-08-23 | $76.99 | $77.28 | $76.25 | $76.56 | $76.56 | 531,584 |
| 2022-08-22 | $76.85 | $77.66 | $76.53 | $77.23 | $77.23 | 676,862 |
| 2022-08-19 | $77.69 | $77.83 | $77.16 | $77.24 | $77.24 | 806,159 |
| 2022-08-18 | $77.59 | $77.84 | $77.30 | $77.66 | $77.66 | 684,301 |
| 2022-08-17 | $77.15 | $78.15 | $76.90 | $77.66 | $77.66 | 807,698 |
| 2022-08-16 | $76.70 | $77.56 | $76.70 | $77.45 | $77.45 | 670,537 |
| 2022-08-15 | $75.68 | $77.01 | $75.68 | $76.95 | $76.95 | 668,495 |
| 2022-08-12 | $75.75 | $76.17 | $75.32 | $76.14 | $76.14 | 668,765 |
| 2022-08-11 | $76.05 | $76.26 | $75.32 | $75.40 | $75.40 | 508,513 |
| 2022-08-10 | $76.30 | $76.65 | $75.56 | $75.93 | $75.93 | 688,524 |
| 2022-08-09 | $74.27 | $75.92 | $74.23 | $75.43 | $75.43 | 1,233,360 |
| 2022-08-08 | $76.06 | $76.06 | $73.99 | $74.26 | $74.26 | 916,544 |
| 2022-08-05 | $75.73 | $75.93 | $75.06 | $75.54 | $75.54 | 899,705 |
| 2022-08-04 | $75.75 | $76.51 | $75.46 | $76.10 | $76.10 | 888,318 |
| 2022-08-03 | $74.30 | $76.07 | $73.92 | $75.90 | $75.90 | 1,182,821 |
| 2022-08-02 | $74.70 | $74.70 | $73.84 | $74.36 | $74.36 | 942,919 |
| 2022-08-01 | $74.17 | $74.86 | $73.94 | $74.76 | $74.76 | 1,010,729 |
| 2022-07-29 | $73.12 | $74.53 | $72.94 | $74.22 | $74.22 | 2,599,038 |
| 2022-07-28 | $72.53 | $73.70 | $72.14 | $73.61 | $73.61 | 749,325 |
| 2022-07-27 | $72.00 | $72.54 | $70.86 | $72.42 | $72.42 | 837,492 |
| 2022-07-26 | $71.23 | $71.90 | $71.13 | $71.87 | $71.87 | 762,975 |
| 2022-07-25 | $71.09 | $71.53 | $70.70 | $71.30 | $71.30 | 876,482 |
| 2022-07-22 | $70.95 | $71.55 | $70.61 | $71.22 | $71.22 | 1,082,126 |
| 2022-07-21 | $70.62 | $71.34 | $70.52 | $71.19 | $71.19 | 860,430 |
| 2022-07-20 | $71.32 | $71.45 | $70.57 | $70.90 | $70.90 | 1,283,120 |
| 2022-07-19 | $70.93 | $71.64 | $70.63 | $71.40 | $71.40 | 1,102,242 |
| 2022-07-18 | $71.11 | $71.44 | $69.92 | $70.22 | $70.22 | 1,392,086 |
| 2022-07-15 | $72.02 | $72.02 | $71.17 | $71.30 | $71.30 | 951,726 |
| 2022-07-14 | $69.82 | $71.62 | $69.82 | $71.56 | $71.56 | 1,031,162 |
| 2022-07-13 | $69.59 | $71.27 | $69.59 | $70.93 | $70.93 | 1,309,124 |
| 2022-07-12 | $70.30 | $70.80 | $69.78 | $70.07 | $70.07 | 674,901 |
| 2022-07-11 | $70.11 | $70.49 | $69.77 | $70.23 | $70.23 | 1,169,892 |
| 2022-07-08 | $70.56 | $70.92 | $69.65 | $70.16 | $70.16 | 1,070,030 |
| 2022-07-07 | $70.35 | $71.01 | $70.17 | $70.43 | $70.43 | 908,647 |
| 2022-07-06 | $71.04 | $71.54 | $70.22 | $70.40 | $70.40 | 1,519,799 |
| 2022-07-05 | $71.44 | $71.68 | $69.79 | $70.80 | $70.80 | 998,657 |
| 2022-07-01 | $70.31 | $71.68 | $70.00 | $71.57 | $71.57 | 831,184 |
| 2022-06-30 | $70.61 | $70.80 | $69.79 | $70.16 | $70.16 | 1,284,231 |
| 2022-06-29 | $71.23 | $71.64 | $70.70 | $70.92 | $70.92 | 1,180,337 |
| 2022-06-28 | $72.34 | $73.04 | $71.14 | $71.16 | $71.16 | 1,289,960 |
| 2022-06-27 | $71.35 | $72.29 | $71.02 | $72.00 | $72.00 | 747,363 |
| 2022-06-24 | $70.38 | $71.57 | $70.16 | $71.51 | $71.51 | 1,303,745 |
| 2022-06-23 | $69.31 | $69.87 | $68.98 | $69.50 | $69.50 | 672,979 |
| 2022-06-22 | $68.45 | $69.20 | $68.08 | $68.65 | $68.65 | 852,368 |
| 2022-06-21 | $66.92 | $68.87 | $66.78 | $68.69 | $68.69 | 931,018 |
| 2022-06-17 | $66.24 | $67.13 | $66.10 | $66.57 | $66.57 | 1,529,763 |
| 2022-06-16 | $65.49 | $66.44 | $65.29 | $66.04 | $66.04 | 922,217 |
| 2022-06-15 | $66.42 | $67.75 | $65.94 | $67.09 | $67.09 | 896,095 |
| 2022-06-14 | $66.23 | $66.40 | $64.43 | $65.16 | $65.16 | 1,042,419 |
| 2022-06-13 | $67.62 | $67.82 | $65.84 | $66.11 | $66.11 | 1,538,862 |
| 2022-06-10 | $67.45 | $68.84 | $66.87 | $68.45 | $68.45 | 1,160,252 |
| 2022-06-09 | $69.54 | $70.41 | $68.28 | $68.28 | $68.28 | 1,356,808 |
| 2022-06-08 | $66.65 | $69.89 | $66.18 | $68.58 | $68.58 | 1,131,200 |
| 2022-06-07 | $65.48 | $66.11 | $65.46 | $65.98 | $65.98 | 1,003,353 |
| 2022-06-06 | $66.17 | $66.98 | $65.92 | $66.40 | $66.21 | 968,291 |
| 2022-06-03 | $65.79 | $66.28 | $65.47 | $66.17 | $65.98 | 1,031,145 |
| 2022-06-02 | $65.78 | $66.21 | $64.53 | $66.17 | $65.98 | 1,034,833 |
| 2022-06-01 | $66.62 | $66.65 | $64.59 | $65.51 | $65.32 | 990,339 |
| 2022-05-31 | $66.07 | $66.55 | $65.30 | $66.12 | $65.93 | 1,499,417 |
| 2022-05-27 | $65.63 | $66.56 | $65.61 | $66.56 | $66.37 | 925,059 |
| 2022-05-26 | $64.88 | $65.82 | $64.21 | $65.20 | $65.01 | 846,277 |
| 2022-05-25 | $64.10 | $64.51 | $63.51 | $64.34 | $64.16 | 684,974 |
| 2022-05-24 | $63.33 | $64.19 | $63.10 | $64.04 | $63.86 | 1,119,379 |
| 2022-05-23 | $63.72 | $63.77 | $63.04 | $63.35 | $63.17 | 1,238,795 |
| 2022-05-20 | $62.29 | $63.08 | $61.45 | $62.91 | $62.73 | 1,449,627 |
| 2022-05-19 | $61.87 | $62.40 | $60.23 | $61.92 | $61.74 | 1,023,277 |
| 2022-05-18 | $66.77 | $66.77 | $62.26 | $62.47 | $62.29 | 1,101,360 |
| 2022-05-17 | $67.06 | $67.47 | $66.35 | $67.29 | $67.10 | 562,813 |
| 2022-05-16 | $66.69 | $67.18 | $66.64 | $66.99 | $66.80 | 584,392 |
| 2022-05-13 | $65.69 | $66.88 | $65.39 | $66.80 | $66.61 | 600,058 |
| 2022-05-12 | $65.24 | $65.61 | $64.50 | $65.20 | $65.01 | 769,604 |
| 2022-05-11 | $65.26 | $66.02 | $64.69 | $64.89 | $64.71 | 921,310 |
| 2022-05-10 | $65.26 | $65.31 | $64.37 | $65.14 | $64.95 | 1,206,995 |
| 2022-05-09 | $64.24 | $65.29 | $64.03 | $64.84 | $64.66 | 908,130 |
| 2022-05-06 | $64.99 | $64.99 | $64.06 | $64.62 | $64.44 | 1,136,293 |
| 2022-05-05 | $66.84 | $67.06 | $64.80 | $65.19 | $65.00 | 1,079,024 |
| 2022-05-04 | $66.08 | $67.46 | $65.90 | $67.25 | $67.06 | 1,122,046 |
| 2022-05-03 | $65.42 | $66.63 | $65.34 | $66.16 | $65.97 | 1,103,930 |
| 2022-05-02 | $67.88 | $68.08 | $64.33 | $65.32 | $65.13 | 1,233,584 |
| 2022-04-29 | $68.42 | $68.84 | $67.37 | $67.44 | $67.25 | 1,486,332 |
| 2022-04-28 | $67.36 | $68.80 | $67.05 | $68.70 | $68.50 | 891,373 |
| 2022-04-27 | $66.51 | $67.68 | $66.44 | $67.29 | $67.10 | 1,272,954 |
| 2022-04-26 | $66.78 | $67.31 | $66.48 | $66.51 | $66.32 | 1,177,877 |
| 2022-04-25 | $67.28 | $67.52 | $65.65 | $66.93 | $66.74 | 1,079,402 |
| 2022-04-22 | $68.65 | $68.90 | $66.91 | $66.99 | $66.80 | 1,364,820 |
| 2022-04-21 | $69.75 | $70.06 | $68.73 | $68.82 | $68.62 | 983,246 |
| 2022-04-20 | $68.41 | $69.47 | $68.41 | $69.33 | $69.13 | 923,833 |
| 2022-04-19 | $67.46 | $68.40 | $67.31 | $68.03 | $67.84 | 1,545,496 |
| 2022-04-18 | $68.35 | $68.70 | $67.16 | $67.46 | $67.27 | 1,334,487 |
| 2022-04-14 | $69.24 | $69.80 | $68.29 | $68.50 | $68.30 | 4,782,168 |
| 2022-04-13 | $68.01 | $69.09 | $67.55 | $68.92 | $68.72 | 1,136,275 |
| 2022-04-12 | $68.27 | $68.97 | $67.88 | $68.24 | $68.05 | 1,196,247 |
| 2022-04-11 | $67.75 | $68.69 | $67.71 | $68.44 | $68.25 | 1,225,100 |
| 2022-04-08 | $68.28 | $68.55 | $67.02 | $68.31 | $68.12 | 1,444,073 |
| 2022-04-07 | $68.25 | $69.13 | $67.87 | $68.34 | $68.15 | 837,909 |
| 2022-04-06 | $67.43 | $68.39 | $66.78 | $68.36 | $68.17 | 1,077,568 |
| 2022-04-05 | $67.24 | $68.46 | $67.19 | $67.65 | $67.46 | 925,075 |
| 2022-04-04 | $67.01 | $67.62 | $65.86 | $67.39 | $67.20 | 1,055,505 |
| 2022-04-01 | $67.23 | $67.88 | $66.80 | $67.85 | $67.66 | 1,191,938 |
| 2022-03-31 | $67.26 | $67.72 | $67.02 | $67.02 | $66.83 | 1,308,816 |
| 2022-03-30 | $67.26 | $67.40 | $66.79 | $67.31 | $67.12 | 852,646 |
| 2022-03-29 | $67.71 | $68.04 | $66.96 | $67.53 | $67.34 | 736,701 |
| 2022-03-28 | $66.99 | $66.99 | $66.04 | $66.84 | $66.65 | 468,411 |
| 2022-03-25 | $66.80 | $66.94 | $66.00 | $66.65 | $66.46 | 670,822 |
| 2022-03-24 | $65.37 | $66.54 | $65.22 | $66.43 | $66.24 | 885,527 |
| 2022-03-23 | $66.25 | $66.60 | $65.03 | $65.11 | $64.92 | 842,254 |
| 2022-03-22 | $65.33 | $66.14 | $64.76 | $66.12 | $65.93 | 779,560 |
| 2022-03-21 | $64.78 | $65.65 | $64.71 | $64.94 | $64.75 | 927,011 |
| 2022-03-18 | $64.49 | $64.93 | $64.17 | $64.76 | $64.58 | 1,489,937 |
| 2022-03-17 | $64.13 | $64.96 | $63.96 | $64.51 | $64.33 | 692,492 |
| 2022-03-16 | $63.83 | $64.53 | $63.01 | $64.13 | $63.95 | 903,946 |
| 2022-03-15 | $62.93 | $63.59 | $62.71 | $63.56 | $63.38 | 1,409,912 |
| 2022-03-14 | $63.01 | $63.68 | $62.33 | $62.36 | $62.18 | 969,587 |
| 2022-03-11 | $64.05 | $64.68 | $62.42 | $62.55 | $62.37 | 1,781,534 |
| 2022-03-10 | $63.73 | $64.27 | $63.08 | $63.56 | $63.38 | 829,677 |
| 2022-03-09 | $65.14 | $65.38 | $64.16 | $64.24 | $64.06 | 1,202,921 |
| 2022-03-08 | $67.58 | $68.07 | $63.93 | $64.05 | $63.87 | 1,241,680 |
| 2022-03-07 | $69.90 | $69.90 | $67.58 | $67.76 | $67.57 | 1,099,618 |
| 2022-03-04 | $68.67 | $70.32 | $66.64 | $69.99 | $69.60 | 1,701,302 |
| 2022-03-03 | $66.33 | $69.97 | $66.33 | $69.41 | $69.02 | 1,568,748 |
| 2022-03-02 | $64.57 | $65.42 | $63.94 | $64.82 | $64.46 | 1,635,873 |
| 2022-03-01 | $65.07 | $65.79 | $64.23 | $64.44 | $64.08 | 1,436,132 |
| 2022-02-28 | $65.67 | $65.86 | $64.76 | $65.23 | $64.86 | 1,377,654 |
| 2022-02-25 | $65.12 | $66.58 | $64.94 | $66.46 | $66.09 | 1,218,745 |
| 2022-02-24 | $64.43 | $64.69 | $63.05 | $64.58 | $64.22 | 1,215,824 |
| 2022-02-23 | $66.34 | $66.99 | $65.11 | $65.18 | $64.81 | 1,292,754 |
| 2022-02-22 | $66.50 | $66.52 | $65.24 | $65.90 | $65.53 | 920,412 |
| 2022-02-18 | $65.94 | $66.68 | $65.66 | $66.52 | $66.15 | 950,408 |
| 2022-02-17 | $66.26 | $66.29 | $65.13 | $65.98 | $65.61 | 2,979,537 |
| 2022-02-16 | $66.50 | $66.83 | $65.74 | $66.60 | $66.23 | 850,827 |
| 2022-02-15 | $66.96 | $67.63 | $65.99 | $66.45 | $66.08 | 953,870 |
| 2022-02-14 | $67.24 | $67.49 | $66.05 | $66.37 | $66.00 | 685,879 |
| 2022-02-11 | $67.51 | $68.21 | $66.98 | $67.19 | $66.81 | 852,686 |
| 2022-02-10 | $67.36 | $67.94 | $67.07 | $67.28 | $66.90 | 818,242 |
| 2022-02-09 | $67.73 | $68.12 | $67.27 | $67.96 | $67.58 | 668,624 |
| 2022-02-08 | $67.42 | $67.72 | $67.07 | $67.46 | $67.08 | 732,111 |
| 2022-02-07 | $67.47 | $67.73 | $67.06 | $67.18 | $66.80 | 652,225 |
| 2022-02-04 | $67.55 | $67.81 | $66.77 | $67.15 | $66.77 | 879,836 |
| 2022-02-03 | $68.02 | $68.31 | $67.47 | $68.04 | $67.66 | 848,819 |
| 2022-02-02 | $67.42 | $68.49 | $67.40 | $68.38 | $68.00 | 885,007 |
| 2022-02-01 | $67.35 | $67.72 | $66.76 | $67.49 | $67.11 | 766,578 |
| 2022-01-31 | $66.81 | $67.62 | $66.64 | $67.43 | $67.05 | 1,304,394 |
| 2022-01-28 | $65.77 | $67.30 | $65.01 | $67.25 | $66.87 | 1,019,830 |
| 2022-01-27 | $66.50 | $67.49 | $65.85 | $66.09 | $65.72 | 1,635,309 |
| 2022-01-26 | $66.18 | $67.92 | $66.09 | $66.50 | $66.13 | 1,530,968 |
| 2022-01-25 | $66.12 | $67.12 | $65.35 | $66.34 | $65.97 | 1,762,172 |
| 2022-01-24 | $65.60 | $66.19 | $64.48 | $66.17 | $65.80 | 1,572,118 |
| 2022-01-21 | $66.74 | $67.30 | $65.68 | $65.78 | $65.41 | 1,552,993 |
| 2022-01-20 | $66.45 | $67.50 | $66.27 | $66.29 | $65.92 | 1,002,553 |
| 2022-01-19 | $66.66 | $67.26 | $66.55 | $66.77 | $66.40 | 827,389 |
| 2022-01-18 | $67.28 | $67.56 | $66.14 | $66.53 | $66.16 | 986,356 |
| 2022-01-14 | $66.82 | $68.26 | $66.19 | $67.90 | $67.52 | 2,010,446 |
| 2022-01-13 | $66.98 | $67.30 | $66.57 | $67.14 | $66.76 | 1,102,233 |
| 2022-01-12 | $67.01 | $67.60 | $66.55 | $67.01 | $66.63 | 1,345,197 |
| 2022-01-11 | $65.75 | $67.62 | $65.54 | $67.01 | $66.63 | 2,695,961 |
| 2022-01-10 | $68.15 | $68.15 | $65.58 | $65.80 | $65.43 | 2,168,187 |
| 2022-01-07 | $69.22 | $69.36 | $68.03 | $68.15 | $67.77 | 1,728,937 |
| 2022-01-06 | $72.06 | $72.16 | $68.89 | $69.23 | $68.84 | 1,481,163 |
| 2022-01-05 | $71.40 | $72.44 | $71.38 | $71.85 | $71.45 | 929,537 |
| 2022-01-04 | $71.63 | $72.41 | $71.09 | $71.43 | $71.03 | 907,210 |
| 2022-01-03 | $72.74 | $72.74 | $70.53 | $71.59 | $71.19 | 1,265,081 |
| 2021-12-31 | $72.20 | $72.95 | $72.04 | $72.86 | $72.45 | 661,332 |
| 2021-12-30 | $72.69 | $72.97 | $72.07 | $72.40 | $71.99 | 518,934 |
| 2021-12-29 | $72.31 | $73.18 | $72.10 | $72.45 | $72.04 | 563,399 |
| 2021-12-28 | $72.09 | $72.73 | $71.50 | $72.04 | $71.64 | 655,550 |
| 2021-12-27 | $71.65 | $72.10 | $71.35 | $72.09 | $71.69 | 465,104 |
| 2021-12-23 | $72.06 | $72.50 | $71.28 | $71.72 | $71.32 | 525,316 |
| 2021-12-22 | $71.63 | $72.01 | $71.21 | $71.99 | $71.59 | 707,038 |
| 2021-12-21 | $72.03 | $72.57 | $71.50 | $71.73 | $71.33 | 586,161 |
| 2021-12-20 | $71.37 | $72.10 | $70.79 | $72.03 | $71.63 | 622,192 |
| 2021-12-17 | $72.28 | $72.88 | $71.76 | $71.90 | $71.50 | 1,905,012 |
| 2021-12-16 | $71.94 | $73.07 | $71.91 | $72.70 | $72.29 | 596,192 |
| 2021-12-15 | $71.70 | $72.29 | $71.34 | $71.99 | $71.59 | 927,795 |
| 2021-12-14 | $72.45 | $72.77 | $71.56 | $71.86 | $71.46 | 1,015,430 |
| 2021-12-13 | $71.13 | $72.54 | $71.04 | $72.23 | $71.82 | 921,614 |
| 2021-12-10 | $70.88 | $71.27 | $70.40 | $71.27 | $70.87 | 866,446 |
| 2021-12-09 | $70.27 | $71.44 | $70.25 | $70.58 | $70.18 | 745,469 |
| 2021-12-08 | $69.63 | $70.74 | $68.06 | $70.46 | $70.06 | 1,402,669 |
| 2021-12-07 | $73.68 | $74.19 | $72.96 | $73.45 | $72.02 | 947,136 |
| 2021-12-06 | $73.04 | $73.79 | $72.92 | $73.61 | $72.17 | 772,272 |
| 2021-12-03 | $72.50 | $72.67 | $71.77 | $72.38 | $70.97 | 795,546 |
| 2021-12-02 | $70.64 | $72.54 | $70.47 | $71.79 | $70.39 | 1,052,803 |
| 2021-12-01 | $71.10 | $72.45 | $70.63 | $70.64 | $69.08 | 983,666 |
| 2021-11-30 | $73.58 | $73.74 | $70.19 | $70.36 | $68.81 | 2,544,674 |
| 2021-11-29 | $74.94 | $75.00 | $73.94 | $74.19 | $72.55 | 1,220,755 |
| 2021-11-26 | $74.02 | $74.68 | $73.59 | $74.40 | $72.76 | 972,555 |
| 2021-11-24 | $74.77 | $74.86 | $74.09 | $74.62 | $72.97 | 783,422 |
| 2021-11-23 | $74.90 | $75.00 | $74.28 | $74.98 | $73.32 | 519,244 |
| 2021-11-22 | $75.33 | $75.46 | $74.38 | $74.84 | $73.19 | 828,293 |
| 2021-11-19 | $73.22 | $75.33 | $73.04 | $75.23 | $73.57 | 1,312,640 |
| 2021-11-18 | $72.45 | $72.88 | $72.10 | $72.70 | $71.09 | 791,551 |
| 2021-11-17 | $71.56 | $72.65 | $71.32 | $72.29 | $70.69 | 814,737 |
| 2021-11-16 | $72.32 | $72.95 | $71.79 | $71.87 | $70.28 | 599,183 |
| 2021-11-15 | $71.89 | $72.30 | $71.41 | $72.15 | $70.56 | 632,640 |
| 2021-11-12 | $73.05 | $73.05 | $71.80 | $71.90 | $70.31 | 639,625 |
| 2021-11-11 | $72.44 | $72.69 | $72.08 | $72.69 | $71.08 | 542,857 |
| 2021-11-10 | $72.71 | $73.00 | $72.48 | $72.61 | $71.01 | 449,822 |
| 2021-11-09 | $72.61 | $72.66 | $71.84 | $72.50 | $70.90 | 477,253 |
| 2021-11-08 | $72.67 | $72.72 | $71.51 | $72.53 | $70.93 | 778,306 |
| 2021-11-05 | $71.79 | $73.20 | $71.79 | $72.68 | $71.07 | 655,483 |
| 2021-11-04 | $71.48 | $71.60 | $70.93 | $71.26 | $69.69 | 526,612 |
| 2021-11-03 | $71.66 | $72.15 | $71.29 | $71.55 | $69.97 | 671,106 |
| 2021-11-02 | $71.15 | $71.75 | $70.40 | $71.73 | $70.14 | 735,008 |
| 2021-11-01 | $69.72 | $71.14 | $68.57 | $70.94 | $69.37 | 1,134,661 |
| 2021-10-29 | $68.40 | $68.85 | $67.32 | $67.89 | $66.39 | 1,356,554 |
| 2021-10-28 | $69.08 | $69.78 | $68.60 | $68.88 | $67.36 | 573,017 |
| 2021-10-27 | $69.58 | $69.58 | $68.61 | $69.01 | $67.49 | 576,024 |
| 2021-10-26 | $69.53 | $69.67 | $69.08 | $69.32 | $67.79 | 456,171 |
| 2021-10-25 | $69.25 | $69.70 | $68.87 | $69.36 | $67.83 | 450,874 |
| 2021-10-22 | $69.23 | $69.82 | $69.15 | $69.49 | $67.95 | 498,856 |
| 2021-10-21 | $70.10 | $70.14 | $69.12 | $69.17 | $67.64 | 479,048 |
| 2021-10-20 | $70.20 | $70.39 | $69.81 | $69.95 | $68.40 | 453,248 |
| 2021-10-19 | $69.47 | $70.09 | $68.84 | $70.02 | $68.47 | 832,082 |
| 2021-10-18 | $68.96 | $69.76 | $68.55 | $69.36 | $67.83 | 813,586 |
| 2021-10-15 | $69.67 | $69.73 | $68.76 | $69.28 | $67.75 | 958,851 |
| 2021-10-14 | $69.04 | $69.56 | $68.85 | $69.55 | $68.01 | 655,178 |
| 2021-10-13 | $67.88 | $68.55 | $67.78 | $68.52 | $67.01 | 638,708 |
| 2021-10-12 | $68.17 | $68.62 | $67.53 | $67.78 | $66.28 | 488,931 |
| 2021-10-11 | $68.04 | $68.60 | $67.96 | $68.22 | $66.71 | 496,034 |
| 2021-10-08 | $67.81 | $68.21 | $67.40 | $67.96 | $66.46 | 402,448 |
| 2021-10-07 | $67.90 | $68.76 | $67.69 | $67.82 | $66.32 | 713,464 |
| 2021-10-06 | $66.47 | $67.68 | $66.25 | $67.58 | $66.09 | 1,006,732 |
| 2021-10-05 | $67.47 | $67.50 | $66.64 | $66.83 | $65.35 | 1,077,739 |
| 2021-10-04 | $66.98 | $67.64 | $66.26 | $67.14 | $65.66 | 1,015,298 |
| 2021-10-01 | $67.57 | $67.70 | $66.35 | $67.18 | $65.70 | 752,248 |
| 2021-09-30 | $68.30 | $68.30 | $67.00 | $67.01 | $65.53 | 902,329 |
| 2021-09-29 | $67.71 | $68.29 | $67.51 | $67.88 | $66.38 | 554,252 |
| 2021-09-28 | $68.36 | $68.53 | $67.11 | $67.65 | $66.16 | 1,169,381 |
| 2021-09-27 | $68.51 | $69.38 | $68.09 | $68.15 | $66.64 | 586,291 |
| 2021-09-24 | $68.44 | $69.05 | $68.33 | $68.64 | $67.12 | 753,081 |
| 2021-09-23 | $68.70 | $69.15 | $68.51 | $68.59 | $67.07 | 572,080 |
| 2021-09-22 | $69.32 | $69.32 | $68.44 | $68.60 | $67.08 | 707,808 |
| 2021-09-21 | $69.91 | $70.22 | $67.95 | $68.71 | $67.19 | 1,254,174 |
| 2021-09-20 | $69.54 | $69.54 | $68.61 | $69.34 | $67.81 | 1,583,886 |
| 2021-09-17 | $70.40 | $70.47 | $69.48 | $69.53 | $67.99 | 3,033,650 |
| 2021-09-16 | $70.67 | $70.93 | $69.78 | $70.80 | $69.24 | 1,003,846 |
| 2021-09-15 | $70.81 | $70.97 | $70.22 | $70.66 | $69.10 | 959,164 |
| 2021-09-14 | $71.38 | $71.38 | $70.58 | $70.89 | $69.32 | 578,178 |
| 2021-09-13 | $71.74 | $72.10 | $71.25 | $71.30 | $69.72 | 686,099 |
| 2021-09-10 | $71.48 | $72.24 | $70.90 | $71.55 | $69.97 | 1,312,581 |
| 2021-09-09 | $72.06 | $72.22 | $71.04 | $71.20 | $69.63 | 1,178,059 |
| 2021-09-08 | $70.28 | $72.50 | $70.11 | $72.46 | $70.86 | 1,292,620 |
| 2021-09-07 | $70.61 | $70.64 | $69.29 | $70.17 | $68.62 | 1,984,564 |
| 2021-09-03 | $70.53 | $71.31 | $70.53 | $70.93 | $69.36 | 666,313 |
| 2021-09-02 | $72.37 | $73.46 | $70.60 | $70.90 | $69.33 | 1,325,148 |
| 2021-09-01 | $70.49 | $72.90 | $69.72 | $72.62 | $70.84 | 1,409,116 |
| 2021-08-31 | $70.61 | $70.80 | $69.58 | $70.22 | $68.49 | 1,088,077 |
| 2021-08-30 | $70.15 | $70.57 | $69.95 | $70.40 | $68.67 | 625,382 |
| 2021-08-27 | $69.92 | $70.38 | $69.50 | $70.17 | $68.45 | 678,845 |
| 2021-08-26 | $69.68 | $70.05 | $69.42 | $69.68 | $67.97 | 670,912 |
| 2021-08-25 | $69.91 | $69.92 | $69.32 | $69.39 | $67.69 | 643,117 |
| 2021-08-24 | $69.51 | $69.81 | $68.50 | $69.80 | $68.09 | 1,987,572 |
| 2021-08-23 | $69.48 | $69.90 | $69.41 | $69.50 | $67.79 | 743,589 |
| 2021-08-20 | $68.74 | $69.91 | $68.41 | $69.54 | $67.83 | 1,134,410 |
| 2021-08-19 | $68.03 | $69.17 | $68.03 | $68.83 | $67.14 | 538,566 |
| 2021-08-18 | $69.81 | $69.85 | $68.49 | $68.51 | $66.83 | 655,648 |
| 2021-08-17 | $69.53 | $70.24 | $69.53 | $69.98 | $68.26 | 488,755 |
| 2021-08-16 | $69.32 | $69.92 | $69.23 | $69.89 | $68.17 | 594,257 |
| 2021-08-13 | $68.30 | $69.33 | $68.30 | $69.23 | $67.53 | 451,619 |
| 2021-08-12 | $69.72 | $69.72 | $68.30 | $68.37 | $66.69 | 866,613 |
| 2021-08-11 | $69.63 | $69.84 | $69.31 | $69.36 | $67.66 | 447,418 |
| 2021-08-10 | $70.19 | $70.20 | $69.21 | $69.67 | $67.96 | 497,660 |
| 2021-08-09 | $70.40 | $70.74 | $69.93 | $70.04 | $68.32 | 657,712 |
| 2021-08-06 | $70.73 | $70.88 | $70.24 | $70.34 | $68.61 | 546,313 |
| 2021-08-05 | $70.36 | $70.53 | $70.05 | $70.47 | $68.74 | 511,157 |
| 2021-08-04 | $70.70 | $71.15 | $69.93 | $69.96 | $68.24 | 653,708 |
| 2021-08-03 | $70.88 | $71.29 | $70.56 | $70.78 | $69.04 | 482,458 |
| 2021-08-02 | $71.09 | $71.54 | $70.71 | $70.79 | $69.05 | 772,248 |
| 2021-07-30 | $71.45 | $72.00 | $70.84 | $70.92 | $69.18 | 1,465,736 |
| 2021-07-29 | $72.56 | $72.60 | $71.40 | $71.46 | $69.70 | 597,964 |
| 2021-07-28 | $72.40 | $73.24 | $72.00 | $72.16 | $70.39 | 601,316 |
| 2021-07-27 | $71.96 | $73.49 | $71.89 | $72.47 | $70.69 | 726,548 |
| 2021-07-26 | $71.90 | $72.53 | $71.74 | $72.25 | $70.47 | 620,811 |
| 2021-07-23 | $71.52 | $72.14 | $70.83 | $72.02 | $70.25 | 580,031 |
| 2021-07-22 | $72.39 | $72.39 | $71.18 | $71.24 | $69.49 | 485,048 |
| 2021-07-21 | $72.48 | $72.82 | $72.33 | $72.50 | $70.72 | 746,456 |
| 2021-07-20 | $71.80 | $72.54 | $71.62 | $72.19 | $70.42 | 763,903 |
| 2021-07-19 | $71.16 | $72.05 | $70.90 | $71.52 | $69.76 | 684,964 |
| 2021-07-16 | $72.66 | $72.66 | $71.70 | $71.96 | $70.19 | 1,388,189 |
| 2021-07-15 | $72.61 | $72.89 | $71.57 | $72.67 | $70.88 | 874,397 |
| 2021-07-14 | $71.98 | $72.83 | $71.57 | $72.78 | $70.99 | 801,362 |
| 2021-07-13 | $73.46 | $73.95 | $71.96 | $72.08 | $70.31 | 1,024,282 |
| 2021-07-12 | $73.92 | $74.19 | $72.97 | $73.28 | $71.48 | 1,297,098 |
| 2021-07-09 | $74.38 | $74.41 | $73.69 | $74.12 | $72.30 | 779,948 |
| 2021-07-08 | $73.92 | $74.13 | $73.19 | $73.89 | $72.07 | 453,021 |
| 2021-07-07 | $74.14 | $74.77 | $73.81 | $74.43 | $72.60 | 673,232 |
| 2021-07-06 | $74.04 | $74.68 | $73.73 | $74.21 | $72.39 | 772,998 |
| 2021-07-02 | $74.62 | $74.88 | $74.31 | $74.44 | $72.61 | 443,037 |
| 2021-07-01 | $75.09 | $75.63 | $74.32 | $74.54 | $72.71 | 642,298 |
| 2021-06-30 | $75.40 | $75.69 | $74.69 | $74.94 | $73.10 | 933,428 |
| 2021-06-29 | $75.21 | $75.93 | $75.00 | $75.31 | $73.46 | 422,091 |
| 2021-06-28 | $75.28 | $75.63 | $74.97 | $75.30 | $73.45 | 479,020 |
| 2021-06-25 | $73.94 | $75.20 | $73.56 | $75.11 | $73.26 | 2,012,446 |
| 2021-06-24 | $73.22 | $74.19 | $72.91 | $74.07 | $72.25 | 751,630 |
| 2021-06-23 | $73.54 | $73.84 | $72.90 | $72.92 | $71.13 | 688,422 |
| 2021-06-22 | $74.22 | $74.22 | $73.66 | $73.69 | $71.88 | 675,720 |
| 2021-06-21 | $73.51 | $74.07 | $73.15 | $74.03 | $72.21 | 783,017 |
| 2021-06-18 | $74.03 | $74.24 | $72.99 | $73.02 | $71.23 | 1,953,437 |
| 2021-06-17 | $75.06 | $75.10 | $74.33 | $74.78 | $72.94 | 657,507 |
| 2021-06-16 | $75.90 | $75.90 | $75.03 | $75.20 | $73.35 | 700,365 |
| 2021-06-15 | $75.86 | $75.93 | $75.42 | $75.84 | $73.98 | 1,310,618 |
| 2021-06-14 | $75.50 | $75.91 | $74.48 | $75.71 | $73.85 | 633,836 |
| 2021-06-11 | $75.55 | $75.62 | $74.95 | $75.56 | $73.70 | 800,879 |
| 2021-06-10 | $74.84 | $75.59 | $74.08 | $75.54 | $73.68 | 922,518 |
| 2021-06-09 | $76.99 | $77.23 | $74.74 | $75.19 | $73.34 | 1,767,891 |
| 2021-06-08 | $80.16 | $80.16 | $78.80 | $79.69 | $77.73 | 876,620 |
| 2021-06-07 | $81.02 | $81.02 | $79.27 | $79.96 | $78.00 | 818,461 |
| 2021-06-04 | $81.54 | $81.57 | $80.02 | $80.70 | $78.54 | 690,392 |
| 2021-06-03 | $80.23 | $81.25 | $79.94 | $81.10 | $78.93 | 766,846 |
| 2021-06-02 | $80.51 | $81.02 | $80.25 | $80.90 | $78.74 | 520,015 |
| 2021-06-01 | $80.96 | $81.18 | $79.81 | $80.17 | $78.03 | 727,130 |
| 2021-05-28 | $80.09 | $80.71 | $79.91 | $80.36 | $78.21 | 575,119 |
| 2021-05-27 | $80.64 | $80.95 | $79.55 | $79.87 | $77.73 | 2,446,698 |
| 2021-05-26 | $80.10 | $80.78 | $79.80 | $80.37 | $78.22 | 1,293,166 |
| 2021-05-25 | $79.58 | $79.95 | $79.03 | $79.79 | $77.66 | 825,435 |
| 2021-05-24 | $80.05 | $80.10 | $79.51 | $79.58 | $77.45 | 658,101 |
| 2021-05-21 | $79.92 | $80.43 | $79.55 | $79.78 | $77.65 | 741,289 |
| 2021-05-20 | $78.37 | $80.05 | $78.37 | $79.54 | $77.41 | 623,750 |
| 2021-05-19 | $77.52 | $78.17 | $77.23 | $78.06 | $75.97 | 570,831 |
| 2021-05-18 | $77.84 | $78.88 | $77.32 | $78.17 | $76.08 | 730,699 |
| 2021-05-17 | $78.35 | $78.88 | $77.92 | $77.96 | $75.87 | 634,453 |
| 2021-05-14 | $77.87 | $79.00 | $77.82 | $78.24 | $76.15 | 881,244 |
| 2021-05-13 | $76.26 | $77.79 | $75.96 | $77.48 | $75.41 | 584,925 |
| 2021-05-12 | $77.72 | $77.90 | $76.10 | $76.17 | $74.13 | 684,017 |
| 2021-05-11 | $77.79 | $78.09 | $76.90 | $77.72 | $75.64 | 853,643 |
| 2021-05-10 | $76.77 | $77.87 | $76.77 | $77.81 | $75.73 | 950,643 |
| 2021-05-07 | $76.58 | $77.44 | $76.30 | $76.68 | $74.63 | 637,490 |
| 2021-05-06 | $76.61 | $76.85 | $75.90 | $76.82 | $74.76 | 743,804 |
| 2021-05-05 | $77.00 | $77.41 | $75.72 | $75.95 | $73.92 | 682,100 |
| 2021-05-04 | $77.52 | $77.86 | $76.46 | $76.81 | $74.76 | 891,973 |
| 2021-05-03 | $76.76 | $77.86 | $76.41 | $77.62 | $75.54 | 657,588 |
| 2021-04-30 | $77.99 | $77.99 | $75.92 | $76.28 | $74.24 | 1,385,073 |
| 2021-04-29 | $76.44 | $78.10 | $76.21 | $78.09 | $76.00 | 649,907 |
| 2021-04-28 | $76.10 | $76.44 | $75.75 | $76.21 | $74.17 | 557,484 |
| 2021-04-27 | $76.09 | $76.09 | $74.88 | $75.82 | $73.79 | 542,915 |
| 2021-04-26 | $76.69 | $76.94 | $75.76 | $75.96 | $73.93 | 1,177,859 |
| 2021-04-23 | $77.29 | $77.61 | $76.85 | $77.10 | $75.04 | 542,636 |
| 2021-04-22 | $77.33 | $78.19 | $76.91 | $77.19 | $75.12 | 846,411 |
| 2021-04-21 | $76.53 | $77.39 | $76.42 | $77.14 | $75.08 | 1,019,847 |
| 2021-04-20 | $74.61 | $76.23 | $74.57 | $75.95 | $73.92 | 1,104,295 |
| 2021-04-19 | $74.36 | $75.49 | $74.20 | $74.84 | $72.84 | 931,399 |
| 2021-04-16 | $73.83 | $74.85 | $73.26 | $74.26 | $72.27 | 5,848,190 |
| 2021-04-15 | $72.83 | $73.64 | $72.60 | $73.49 | $71.52 | 1,342,775 |
| 2021-04-14 | $72.40 | $72.92 | $72.02 | $72.50 | $70.56 | 1,042,048 |
| 2021-04-13 | $71.71 | $72.73 | $71.65 | $72.24 | $70.31 | 845,133 |
| 2021-04-12 | $71.24 | $73.19 | $71.24 | $72.41 | $70.47 | 1,156,478 |
| 2021-04-09 | $71.30 | $71.30 | $70.31 | $70.98 | $69.08 | 851,630 |
| 2021-04-08 | $70.50 | $71.44 | $70.35 | $71.05 | $69.15 | 742,670 |
| 2021-04-07 | $71.24 | $71.42 | $70.33 | $70.38 | $68.50 | 852,439 |
| 2021-04-06 | $70.65 | $71.53 | $70.54 | $70.95 | $69.05 | 686,128 |
| 2021-04-05 | $69.97 | $71.08 | $69.60 | $70.56 | $68.67 | 931,843 |
| 2021-04-01 | $69.17 | $69.88 | $68.50 | $69.65 | $67.79 | 1,126,014 |
| 2021-03-31 | $70.31 | $70.31 | $68.79 | $68.97 | $67.12 | 1,337,093 |
| 2021-03-30 | $70.28 | $70.28 | $68.71 | $70.00 | $68.13 | 906,312 |
| 2021-03-29 | $69.05 | $70.72 | $69.01 | $70.41 | $68.53 | 759,938 |
| 2021-03-26 | $68.74 | $69.39 | $68.29 | $69.38 | $67.52 | 751,216 |
| 2021-03-25 | $69.29 | $69.29 | $68.06 | $68.95 | $67.11 | 788,838 |
| 2021-03-24 | $69.95 | $70.30 | $69.03 | $69.07 | $67.22 | 708,186 |
| 2021-03-23 | $69.20 | $70.49 | $68.55 | $69.86 | $67.99 | 948,902 |
| 2021-03-22 | $68.49 | $69.75 | $67.74 | $69.18 | $67.33 | 985,440 |
| 2021-03-19 | $69.96 | $70.71 | $68.60 | $68.73 | $66.89 | 2,738,976 |
| 2021-03-18 | $71.57 | $71.57 | $70.43 | $70.70 | $68.81 | 882,105 |
| 2021-03-17 | $72.39 | $72.64 | $71.63 | $71.75 | $69.83 | 696,890 |
| 2021-03-16 | $72.14 | $73.12 | $71.94 | $72.64 | $70.70 | 434,794 |
| 2021-03-15 | $71.91 | $72.75 | $71.59 | $72.39 | $70.45 | 475,298 |
| 2021-03-12 | $72.31 | $72.47 | $71.22 | $71.91 | $69.99 | 486,992 |
| 2021-03-11 | $71.65 | $72.49 | $71.31 | $71.65 | $69.73 | 422,690 |
| 2021-03-10 | $70.23 | $72.37 | $70.23 | $72.03 | $70.10 | 881,022 |
| 2021-03-09 | $69.96 | $71.61 | $69.96 | $70.68 | $68.79 | 655,809 |
| 2021-03-08 | $71.04 | $71.91 | $69.73 | $69.85 | $67.98 | 834,439 |
| 2021-03-05 | $68.34 | $71.17 | $67.80 | $71.13 | $69.23 | 977,936 |
| 2021-03-04 | $69.44 | $71.84 | $67.92 | $68.41 | $66.41 | 1,113,801 |
| 2021-03-03 | $71.74 | $72.86 | $69.39 | $69.71 | $67.67 | 1,176,083 |
| 2021-03-02 | $73.00 | $73.69 | $71.72 | $72.08 | $69.98 | 924,941 |
| 2021-03-01 | $72.05 | $73.61 | $72.04 | $72.86 | $70.73 | 867,862 |
| 2021-02-26 | $74.07 | $74.08 | $71.48 | $71.58 | $69.49 | 1,183,581 |
| 2021-02-25 | $75.40 | $75.65 | $73.60 | $73.73 | $71.58 | 510,806 |
| 2021-02-24 | $74.81 | $75.46 | $74.40 | $75.04 | $72.85 | 603,171 |
| 2021-02-23 | $75.33 | $76.22 | $74.61 | $75.03 | $72.84 | 489,103 |
| 2021-02-22 | $75.26 | $75.33 | $74.24 | $74.71 | $72.53 | 519,697 |
| 2021-02-19 | $76.76 | $77.09 | $75.35 | $75.43 | $73.23 | 467,308 |
| 2021-02-18 | $75.98 | $77.05 | $75.71 | $76.66 | $74.42 | 518,015 |
| 2021-02-17 | $75.85 | $76.48 | $75.17 | $75.98 | $73.76 | 431,814 |
| 2021-02-16 | $77.16 | $77.31 | $75.45 | $76.23 | $74.00 | 545,435 |
| 2021-02-12 | $75.86 | $76.90 | $75.52 | $76.85 | $74.61 | 428,225 |
| 2021-02-11 | $77.25 | $77.47 | $76.07 | $76.45 | $74.22 | 494,096 |
| 2021-02-10 | $77.11 | $77.58 | $76.45 | $76.89 | $74.64 | 656,787 |
| 2021-02-09 | $75.93 | $77.00 | $75.47 | $76.59 | $74.35 | 619,095 |
| 2021-02-08 | $74.83 | $75.90 | $74.78 | $75.89 | $73.67 | 803,640 |
| 2021-02-05 | $73.75 | $75.41 | $73.75 | $74.56 | $72.38 | 1,430,455 |
| 2021-02-04 | $72.66 | $74.00 | $72.52 | $73.68 | $71.53 | 1,136,911 |
| 2021-02-03 | $72.89 | $73.85 | $72.50 | $73.03 | $70.90 | 730,226 |
| 2021-02-02 | $72.80 | $73.99 | $72.59 | $72.96 | $70.83 | 709,363 |
| 2021-02-01 | $72.11 | $72.57 | $71.43 | $72.16 | $70.05 | 760,222 |
| 2021-01-29 | $73.44 | $73.63 | $71.57 | $71.67 | $69.58 | 1,287,728 |
| 2021-01-28 | $74.00 | $75.15 | $73.41 | $74.13 | $71.97 | 1,048,967 |
| 2021-01-27 | $72.52 | $74.05 | $72.14 | $73.35 | $71.21 | 1,738,020 |
| 2021-01-26 | $71.91 | $73.36 | $71.76 | $73.19 | $71.05 | 851,060 |
| 2021-01-25 | $72.70 | $73.14 | $71.71 | $71.97 | $69.87 | 861,007 |
| 2021-01-22 | $72.91 | $73.59 | $72.01 | $72.84 | $70.71 | 896,268 |
| 2021-01-21 | $73.18 | $73.44 | $72.39 | $73.19 | $71.05 | 708,191 |
| 2021-01-20 | $73.99 | $74.03 | $72.41 | $73.34 | $71.20 | 1,171,479 |
| 2021-01-19 | $74.23 | $74.69 | $73.54 | $74.23 | $72.06 | 839,544 |
| 2021-01-15 | $72.99 | $74.08 | $72.27 | $73.90 | $71.74 | 970,773 |
| 2021-01-14 | $76.34 | $76.49 | $73.34 | $73.46 | $71.31 | 943,449 |
| 2021-01-13 | $75.77 | $75.93 | $74.92 | $75.64 | $73.43 | 884,693 |
| 2021-01-12 | $77.05 | $77.11 | $75.34 | $76.06 | $73.84 | 603,916 |
| 2021-01-11 | $78.43 | $78.81 | $76.96 | $77.24 | $74.98 | 696,248 |
| 2021-01-08 | $78.17 | $78.57 | $77.53 | $78.43 | $76.14 | 773,391 |
| 2021-01-07 | $78.14 | $78.63 | $76.72 | $77.56 | $75.30 | 970,627 |
| 2021-01-06 | $77.42 | $77.99 | $76.96 | $77.55 | $75.29 | 1,016,112 |
| 2021-01-05 | $77.73 | $78.16 | $76.47 | $77.90 | $75.63 | 896,836 |
| 2021-01-04 | $79.82 | $79.82 | $77.33 | $78.03 | $75.75 | 970,426 |
| 2020-12-31 | $78.51 | $79.62 | $77.72 | $79.43 | $77.11 | 594,046 |
| 2020-12-30 | $79.33 | $79.78 | $78.53 | $78.68 | $76.38 | 445,974 |
| 2020-12-29 | $79.01 | $79.18 | $78.22 | $78.94 | $76.63 | 520,693 |
| 2020-12-28 | $78.74 | $78.96 | $77.57 | $78.35 | $76.06 | 630,344 |
| 2020-12-24 | $77.42 | $78.09 | $76.72 | $78.03 | $75.75 | 235,802 |
| 2020-12-23 | $77.94 | $78.53 | $77.26 | $77.58 | $75.31 | 587,945 |
| 2020-12-22 | $78.63 | $78.86 | $77.13 | $77.76 | $75.49 | 1,314,773 |
| 2020-12-21 | $78.14 | $78.86 | $77.04 | $78.72 | $76.42 | 967,934 |
| 2020-12-18 | $78.61 | $79.60 | $77.63 | $79.42 | $77.10 | 2,231,815 |
| 2020-12-17 | $77.83 | $79.30 | $77.82 | $78.91 | $76.61 | 1,343,959 |
| 2020-12-16 | $76.55 | $77.83 | $76.26 | $77.79 | $75.52 | 1,141,370 |
| 2020-12-15 | $75.98 | $77.38 | $75.52 | $76.57 | $74.33 | 837,394 |
| 2020-12-14 | $76.42 | $76.76 | $75.48 | $75.53 | $73.32 | 673,219 |
| 2020-12-11 | $75.90 | $76.55 | $75.52 | $76.37 | $74.14 | 761,199 |
| 2020-12-10 | $76.91 | $77.42 | $75.92 | $76.15 | $73.93 | 985,327 |
| 2020-12-09 | $78.96 | $79.53 | $76.57 | $76.75 | $74.51 | 1,108,082 |
| 2020-12-08 | $78.66 | $80.53 | $77.15 | $78.96 | $76.65 | 1,823,301 |
| 2020-12-07 | $80.02 | $80.92 | $79.80 | $80.39 | $78.04 | 1,608,304 |
| 2020-12-04 | $78.67 | $79.84 | $78.67 | $79.79 | $77.46 | 1,225,560 |
| 2020-12-03 | $79.23 | $79.79 | $78.19 | $78.60 | $76.30 | 1,028,367 |
| 2020-12-02 | $81.54 | $81.99 | $79.23 | $79.88 | $77.37 | 964,226 |
| 2020-12-01 | $80.70 | $81.68 | $80.00 | $81.60 | $79.04 | 857,305 |
| 2020-11-30 | $81.52 | $81.85 | $80.46 | $80.66 | $78.13 | 2,848,266 |
| 2020-11-27 | $81.16 | $81.38 | $80.49 | $81.10 | $78.55 | 308,633 |
| 2020-11-25 | $81.73 | $82.24 | $81.14 | $81.15 | $78.60 | 595,366 |
| 2020-11-24 | $80.84 | $82.14 | $80.67 | $81.82 | $79.25 | 709,360 |
| 2020-11-23 | $80.20 | $80.51 | $79.51 | $80.10 | $77.58 | 619,492 |
| 2020-11-20 | $80.16 | $80.87 | $79.26 | $79.76 | $77.25 | 718,982 |
| 2020-11-19 | $79.51 | $80.83 | $78.70 | $80.14 | $77.62 | 961,325 |
| 2020-11-18 | $81.14 | $81.45 | $79.15 | $79.19 | $76.70 | 657,595 |
| 2020-11-17 | $80.71 | $81.80 | $79.87 | $81.23 | $78.68 | 437,152 |
| 2020-11-16 | $80.25 | $81.28 | $79.15 | $81.20 | $78.65 | 581,148 |
| 2020-11-13 | $78.59 | $79.64 | $78.13 | $79.58 | $77.08 | 448,650 |
| 2020-11-12 | $78.32 | $79.24 | $77.44 | $77.83 | $75.39 | 344,632 |
| 2020-11-11 | $79.04 | $79.46 | $77.81 | $78.52 | $76.05 | 498,897 |
| 2020-11-10 | $76.90 | $79.16 | $76.90 | $78.65 | $76.18 | 760,262 |
| 2020-11-09 | $78.76 | $80.32 | $76.22 | $76.98 | $74.56 | 1,068,268 |
| 2020-11-06 | $75.23 | $76.08 | $75.19 | $75.27 | $72.91 | 772,418 |
| 2020-11-05 | $75.06 | $75.44 | $73.56 | $75.11 | $72.75 | 725,354 |
| 2020-11-04 | $73.52 | $76.00 | $73.50 | $73.81 | $71.49 | 864,647 |
| 2020-11-03 | $71.95 | $73.43 | $71.92 | $72.94 | $70.65 | 633,857 |
| 2020-11-02 | $70.52 | $71.96 | $70.24 | $70.86 | $68.63 | 847,176 |
| 2020-10-30 | $69.28 | $70.43 | $68.90 | $69.71 | $67.52 | 1,199,782 |
| 2020-10-29 | $69.37 | $70.13 | $68.72 | $69.62 | $67.43 | 779,668 |
| 2020-10-28 | $71.51 | $71.77 | $69.59 | $69.63 | $67.44 | 853,852 |
| 2020-10-27 | $73.02 | $73.24 | $72.11 | $72.29 | $70.02 | 616,502 |
| 2020-10-26 | $73.77 | $73.90 | $72.20 | $72.76 | $70.47 | 694,355 |
| 2020-10-23 | $75.73 | $76.06 | $74.17 | $74.40 | $72.06 | 624,724 |
| 2020-10-22 | $75.06 | $75.59 | $74.69 | $75.18 | $72.82 | 709,008 |
| 2020-10-21 | $74.28 | $75.18 | $74.28 | $74.74 | $72.39 | 713,429 |
| 2020-10-20 | $74.90 | $75.50 | $74.24 | $74.47 | $72.13 | 631,270 |
| 2020-10-19 | $75.96 | $76.50 | $74.22 | $74.34 | $72.00 | 841,192 |
| 2020-10-16 | $76.51 | $77.25 | $75.71 | $75.95 | $73.56 | 831,745 |
| 2020-10-15 | $76.66 | $76.95 | $76.01 | $76.26 | $73.86 | 761,554 |
| 2020-10-14 | $77.67 | $78.53 | $77.18 | $77.49 | $75.06 | 602,313 |
| 2020-10-13 | $78.08 | $78.72 | $77.73 | $78.09 | $75.64 | 660,691 |
| 2020-10-12 | $78.28 | $79.32 | $78.14 | $78.98 | $76.50 | 988,579 |
| 2020-10-09 | $78.17 | $78.66 | $78.04 | $78.42 | $75.96 | 708,938 |
| 2020-10-08 | $77.43 | $78.10 | $76.91 | $78.00 | $75.55 | 588,783 |
| 2020-10-07 | $76.66 | $77.73 | $76.15 | $77.15 | $74.73 | 654,584 |
| 2020-10-06 | $76.46 | $77.13 | $76.07 | $76.16 | $73.77 | 834,146 |
| 2020-10-05 | $75.92 | $76.55 | $75.26 | $76.40 | $74.00 | 525,808 |
| 2020-10-02 | $74.87 | $76.18 | $74.87 | $75.63 | $73.25 | 1,115,658 |
| 2020-10-01 | $75.92 | $76.73 | $74.92 | $75.48 | $73.11 | 881,125 |
| 2020-09-30 | $75.85 | $76.01 | $74.78 | $75.32 | $72.95 | 1,109,676 |
| 2020-09-29 | $75.60 | $76.31 | $75.11 | $75.23 | $72.87 | 830,719 |
| 2020-09-28 | $75.37 | $76.33 | $75.17 | $75.63 | $73.25 | 1,115,664 |
| 2020-09-25 | $74.09 | $74.70 | $73.66 | $74.50 | $72.16 | 1,344,971 |
| 2020-09-24 | $75.59 | $75.74 | $74.33 | $74.79 | $72.44 | 643,659 |
| 2020-09-23 | $76.20 | $76.89 | $75.26 | $75.34 | $72.97 | 815,837 |
| 2020-09-22 | $75.63 | $77.05 | $75.60 | $76.15 | $73.76 | 739,271 |
| 2020-09-21 | $75.79 | $75.94 | $74.03 | $75.84 | $73.46 | 677,111 |
| 2020-09-18 | $77.00 | $77.35 | $75.39 | $76.36 | $73.96 | 1,397,991 |
| 2020-09-17 | $77.22 | $77.53 | $76.60 | $77.30 | $74.87 | 1,016,613 |
| 2020-09-16 | $79.26 | $79.46 | $77.67 | $77.94 | $75.49 | 745,259 |
| 2020-09-15 | $80.05 | $80.35 | $78.77 | $78.96 | $76.48 | 973,987 |
| 2020-09-14 | $79.59 | $80.11 | $79.19 | $79.49 | $76.99 | 575,838 |
| 2020-09-11 | $78.96 | $80.28 | $78.65 | $79.35 | $76.86 | 604,121 |
| 2020-09-10 | $81.04 | $81.58 | $79.35 | $79.57 | $77.07 | 640,707 |
| 2020-09-09 | $79.34 | $82.31 | $79.31 | $81.14 | $78.59 | 910,820 |
| 2020-09-08 | $80.76 | $81.31 | $78.39 | $78.95 | $76.47 | 1,208,511 |
| 2020-09-04 | $79.15 | $80.69 | $78.68 | $80.12 | $77.60 | 908,759 |
| 2020-09-03 | $79.27 | $81.00 | $78.64 | $79.35 | $76.86 | 1,231,350 |
| 2020-09-02 | $75.00 | $83.40 | $73.96 | $79.89 | $77.21 | 2,362,994 |
| 2020-09-01 | $73.22 | $73.24 | $71.20 | $72.60 | $70.17 | 943,478 |
| 2020-08-31 | $73.73 | $74.06 | $73.14 | $73.17 | $70.72 | 826,904 |
| 2020-08-28 | $72.99 | $73.61 | $72.15 | $73.60 | $71.13 | 448,756 |
| 2020-08-27 | $72.95 | $73.32 | $72.71 | $72.90 | $70.46 | 306,404 |
| 2020-08-26 | $72.46 | $72.98 | $71.83 | $72.79 | $70.35 | 463,226 |
| 2020-08-25 | $72.80 | $72.80 | $72.16 | $72.48 | $70.05 | 388,477 |
| 2020-08-24 | $72.44 | $72.84 | $72.10 | $72.83 | $70.39 | 361,101 |
| 2020-08-21 | $72.24 | $72.80 | $71.01 | $72.08 | $69.66 | 796,141 |
| 2020-08-20 | $72.29 | $72.63 | $72.11 | $72.30 | $69.88 | 434,798 |
| 2020-08-19 | $72.64 | $73.50 | $72.27 | $72.73 | $70.29 | 501,855 |
| 2020-08-18 | $71.98 | $72.70 | $71.27 | $72.48 | $70.05 | 466,498 |
| 2020-08-17 | $71.21 | $72.20 | $71.21 | $72.04 | $69.62 | 461,634 |
| 2020-08-14 | $71.44 | $71.67 | $70.86 | $71.13 | $68.74 | 357,938 |
| 2020-08-13 | $71.24 | $71.98 | $71.12 | $71.48 | $69.08 | 455,071 |
| 2020-08-12 | $70.01 | $72.10 | $69.99 | $71.21 | $68.82 | 623,364 |
| 2020-08-11 | $69.82 | $70.43 | $69.27 | $69.61 | $67.28 | 625,977 |
| 2020-08-10 | $68.98 | $69.53 | $68.71 | $69.40 | $67.07 | 481,780 |
| 2020-08-07 | $67.29 | $69.32 | $67.29 | $68.72 | $66.42 | 647,666 |
| 2020-08-06 | $67.12 | $67.63 | $66.52 | $67.63 | $65.36 | 645,830 |
| 2020-08-05 | $68.38 | $69.07 | $67.15 | $67.53 | $65.27 | 651,340 |
| 2020-08-04 | $68.58 | $68.90 | $67.89 | $68.38 | $66.09 | 727,877 |
| 2020-08-03 | $69.31 | $69.60 | $68.31 | $69.06 | $66.74 | 529,972 |
| 2020-07-31 | $69.05 | $69.44 | $68.20 | $69.34 | $67.01 | 899,720 |
| 2020-07-30 | $68.72 | $69.69 | $68.65 | $69.21 | $66.89 | 452,046 |
| 2020-07-29 | $68.57 | $69.75 | $68.38 | $69.21 | $66.89 | 751,691 |
| 2020-07-28 | $68.94 | $69.31 | $68.27 | $68.31 | $66.02 | 491,658 |
| 2020-07-27 | $67.49 | $68.91 | $67.40 | $68.90 | $66.59 | 681,383 |
| 2020-07-24 | $68.31 | $68.98 | $67.66 | $68.00 | $65.72 | 521,103 |
| 2020-07-23 | $67.97 | $69.31 | $67.83 | $68.46 | $66.16 | 706,464 |
| 2020-07-22 | $66.91 | $67.68 | $66.91 | $67.54 | $65.27 | 481,631 |
| 2020-07-21 | $66.88 | $67.93 | $66.88 | $67.11 | $64.86 | 626,793 |
| 2020-07-20 | $67.34 | $67.49 | $66.08 | $66.22 | $64.00 | 394,603 |
| 2020-07-17 | $67.00 | $67.63 | $66.74 | $67.45 | $65.19 | 450,407 |
| 2020-07-16 | $65.84 | $67.11 | $65.63 | $66.72 | $64.48 | 453,932 |
| 2020-07-15 | $67.40 | $67.40 | $65.78 | $66.26 | $64.04 | 571,792 |
| 2020-07-14 | $64.53 | $66.30 | $64.13 | $66.22 | $64.00 | 620,136 |
| 2020-07-13 | $65.23 | $65.55 | $64.32 | $64.68 | $62.51 | 918,048 |
| 2020-07-10 | $63.70 | $64.82 | $63.15 | $64.80 | $62.63 | 596,955 |
| 2020-07-09 | $63.77 | $64.30 | $62.79 | $63.25 | $61.13 | 815,451 |
| 2020-07-08 | $64.54 | $64.71 | $63.69 | $64.04 | $61.89 | 886,230 |
| 2020-07-07 | $64.02 | $64.85 | $63.88 | $64.17 | $62.02 | 889,884 |
| 2020-07-06 | $65.07 | $65.17 | $64.31 | $64.72 | $62.55 | 505,695 |
| 2020-07-02 | $65.00 | $65.41 | $64.38 | $64.43 | $62.27 | 625,790 |
| 2020-07-01 | $63.75 | $65.00 | $63.66 | $64.52 | $62.36 | 963,949 |
| 2020-06-30 | $63.32 | $64.25 | $62.97 | $63.66 | $61.53 | 1,080,484 |
| 2020-06-29 | $61.43 | $63.24 | $60.81 | $63.24 | $61.12 | 1,207,245 |
| 2020-06-26 | $63.59 | $63.95 | $60.81 | $61.00 | $58.95 | 2,150,111 |
| 2020-06-25 | $63.77 | $63.77 | $62.25 | $63.34 | $61.22 | 711,661 |
| 2020-06-24 | $64.87 | $64.87 | $63.72 | $63.81 | $61.67 | 911,811 |
| 2020-06-23 | $66.31 | $66.36 | $64.95 | $65.15 | $62.97 | 1,059,529 |
| 2020-06-22 | $65.20 | $66.00 | $64.50 | $65.71 | $63.51 | 799,244 |
| 2020-06-19 | $67.83 | $67.89 | $64.89 | $65.32 | $63.13 | 3,185,484 |
| 2020-06-18 | $66.49 | $67.62 | $66.43 | $66.76 | $64.52 | 814,434 |
| 2020-06-17 | $66.55 | $68.03 | $66.23 | $67.11 | $64.86 | 969,730 |
| 2020-06-16 | $67.33 | $67.96 | $65.14 | $66.10 | $63.88 | 1,076,256 |
| 2020-06-15 | $63.95 | $66.00 | $63.12 | $65.82 | $63.61 | 1,043,329 |
| 2020-06-12 | $66.62 | $67.04 | $64.48 | $65.25 | $63.06 | 888,937 |
| 2020-06-11 | $67.09 | $67.55 | $65.42 | $65.60 | $63.40 | 864,910 |
| 2020-06-10 | $68.85 | $69.05 | $67.77 | $68.39 | $66.10 | 890,519 |
| 2020-06-09 | $67.27 | $70.63 | $64.63 | $69.14 | $66.82 | 1,106,251 |
| 2020-06-08 | $67.50 | $68.39 | $66.33 | $67.91 | $65.63 | 1,240,872 |
| 2020-06-05 | $65.71 | $68.10 | $65.07 | $67.42 | $65.16 | 1,170,276 |
| 2020-06-04 | $65.00 | $65.58 | $64.34 | $65.40 | $63.04 | 868,345 |
| 2020-06-03 | $65.25 | $66.59 | $65.02 | $65.79 | $63.42 | 782,732 |
| 2020-06-02 | $65.63 | $66.40 | $64.66 | $65.35 | $63.00 | 1,032,882 |
| 2020-06-01 | $66.16 | $66.92 | $65.46 | $65.52 | $63.16 | 836,398 |
| 2020-05-29 | $65.50 | $66.26 | $64.95 | $65.93 | $63.55 | 1,337,410 |
| 2020-05-28 | $65.54 | $66.99 | $65.42 | $65.99 | $63.61 | 790,193 |
| 2020-05-27 | $61.67 | $65.82 | $61.46 | $65.82 | $63.45 | 1,078,675 |
| 2020-05-26 | $66.20 | $66.20 | $63.35 | $63.54 | $61.25 | 1,582,838 |
| 2020-05-22 | $65.44 | $66.10 | $64.45 | $64.78 | $62.45 | 774,394 |
| 2020-05-21 | $68.02 | $68.65 | $65.53 | $65.65 | $63.28 | 802,076 |
| 2020-05-20 | $67.92 | $68.86 | $67.67 | $68.69 | $66.22 | 751,544 |
| 2020-05-19 | $67.17 | $67.95 | $66.90 | $67.11 | $64.69 | 618,431 |
| 2020-05-18 | $68.65 | $69.00 | $66.81 | $67.67 | $65.23 | 839,492 |
| 2020-05-15 | $65.69 | $67.99 | $65.51 | $66.32 | $63.93 | 2,993,231 |
| 2020-05-14 | $65.88 | $65.95 | $64.18 | $65.56 | $63.20 | 923,972 |
| 2020-05-13 | $66.78 | $68.25 | $64.87 | $65.90 | $63.53 | 1,069,653 |
| 2020-05-12 | $67.32 | $68.57 | $66.67 | $66.73 | $64.33 | 849,504 |
| 2020-05-11 | $66.45 | $67.73 | $65.55 | $66.79 | $64.38 | 1,064,143 |
| 2020-05-08 | $65.75 | $66.40 | $65.07 | $65.97 | $63.59 | 701,444 |
| 2020-05-07 | $65.71 | $65.90 | $64.51 | $64.65 | $62.32 | 906,468 |
| 2020-05-06 | $63.78 | $64.94 | $63.23 | $64.59 | $62.26 | 954,267 |
| 2020-05-05 | $62.51 | $64.09 | $62.48 | $63.24 | $60.96 | 747,137 |
| 2020-05-04 | $60.56 | $62.23 | $60.28 | $62.03 | $59.80 | 619,144 |
| 2020-05-01 | $61.41 | $62.89 | $60.69 | $61.02 | $58.82 | 666,408 |
| 2020-04-30 | $62.57 | $63.20 | $61.50 | $62.20 | $59.96 | 2,287,522 |
| 2020-04-29 | $64.74 | $64.92 | $63.12 | $63.26 | $60.98 | 1,065,261 |
| 2020-04-28 | $61.65 | $64.97 | $61.65 | $64.35 | $62.03 | 1,373,479 |
| 2020-04-27 | $61.67 | $61.92 | $60.08 | $60.77 | $58.58 | 740,002 |
| 2020-04-24 | $61.56 | $62.09 | $60.17 | $61.13 | $58.93 | 752,217 |
| 2020-04-23 | $60.36 | $61.21 | $59.96 | $60.46 | $58.28 | 655,286 |
| 2020-04-22 | $60.59 | $60.92 | $59.54 | $59.91 | $57.75 | 579,454 |
| 2020-04-21 | $60.12 | $61.19 | $59.68 | $60.29 | $58.12 | 770,020 |
| 2020-04-20 | $63.18 | $63.24 | $61.33 | $61.46 | $59.25 | 1,018,044 |
| 2020-04-17 | $63.99 | $64.57 | $62.82 | $63.97 | $61.67 | 1,013,128 |
| 2020-04-16 | $61.62 | $62.71 | $60.02 | $62.51 | $60.26 | 779,662 |
| 2020-04-15 | $61.42 | $62.27 | $60.08 | $60.80 | $58.61 | 886,041 |
| 2020-04-14 | $61.27 | $63.68 | $61.04 | $62.83 | $60.57 | 1,461,627 |
| 2020-04-13 | $62.96 | $63.11 | $59.19 | $59.51 | $57.37 | 1,022,482 |
| 2020-04-09 | $60.72 | $64.60 | $60.72 | $62.89 | $60.62 | 1,173,982 |
| 2020-04-08 | $58.48 | $61.89 | $58.16 | $61.22 | $59.01 | 921,342 |
| 2020-04-07 | $58.35 | $60.71 | $57.88 | $58.65 | $56.54 | 1,105,186 |
| 2020-04-06 | $56.98 | $57.99 | $55.55 | $57.39 | $55.32 | 1,085,505 |
| 2020-04-03 | $54.15 | $55.66 | $52.91 | $55.44 | $53.44 | 884,910 |
| 2020-04-02 | $52.61 | $55.59 | $52.27 | $54.64 | $52.67 | 1,425,647 |
| 2020-04-01 | $52.68 | $54.51 | $51.03 | $53.47 | $51.54 | 1,610,105 |
| 2020-03-31 | $55.99 | $56.79 | $54.73 | $55.51 | $53.51 | 2,850,499 |
| 2020-03-30 | $55.32 | $57.17 | $54.03 | $56.63 | $54.59 | 1,596,250 |
| 2020-03-27 | $53.01 | $55.98 | $52.59 | $54.50 | $52.54 | 1,257,498 |
| 2020-03-26 | $52.62 | $55.75 | $51.48 | $55.28 | $53.29 | 1,607,142 |
| 2020-03-25 | $48.25 | $53.06 | $46.80 | $52.09 | $50.21 | 1,679,011 |
| 2020-03-24 | $48.05 | $49.98 | $45.89 | $48.97 | $47.21 | 1,217,885 |
| 2020-03-23 | $48.81 | $51.14 | $44.68 | $46.48 | $44.81 | 2,040,249 |
| 2020-03-20 | $56.84 | $57.13 | $48.00 | $48.85 | $47.09 | 2,448,634 |
| 2020-03-19 | $54.44 | $59.58 | $53.17 | $56.51 | $54.47 | 1,586,644 |
| 2020-03-18 | $55.10 | $56.72 | $52.07 | $54.59 | $52.62 | 3,258,121 |
| 2020-03-17 | $51.20 | $58.40 | $49.03 | $57.96 | $55.87 | 2,398,967 |
| 2020-03-16 | $49.91 | $52.39 | $47.57 | $50.52 | $48.70 | 1,621,187 |
| 2020-03-13 | $52.69 | $53.85 | $49.88 | $53.15 | $51.24 | 1,467,327 |
| 2020-03-12 | $52.56 | $53.58 | $49.60 | $49.97 | $48.17 | 2,069,669 |
| 2020-03-11 | $56.52 | $57.18 | $54.94 | $55.73 | $53.72 | 1,111,877 |
| 2020-03-10 | $59.96 | $60.32 | $55.59 | $57.91 | $55.82 | 1,734,874 |
| 2020-03-09 | $58.25 | $60.06 | $52.91 | $58.55 | $56.44 | 2,245,800 |
| 2020-03-06 | $61.06 | $62.50 | $59.54 | $62.25 | $60.01 | 1,673,996 |
| 2020-03-05 | $62.89 | $62.89 | $61.14 | $61.82 | $59.43 | 1,295,348 |
| 2020-03-04 | $62.46 | $64.66 | $60.42 | $64.56 | $62.06 | 1,618,515 |
| 2020-03-03 | $64.59 | $67.00 | $63.38 | $63.81 | $61.34 | 1,586,266 |
| 2020-03-02 | $61.38 | $64.44 | $60.96 | $64.32 | $61.83 | 1,160,585 |
| 2020-02-28 | $60.98 | $61.58 | $59.18 | $61.41 | $59.03 | 2,012,095 |
| 2020-02-27 | $63.37 | $64.73 | $62.50 | $62.50 | $60.08 | 1,452,287 |
| 2020-02-26 | $66.43 | $66.43 | $64.24 | $64.43 | $61.94 | 1,283,276 |
| 2020-02-25 | $67.62 | $68.29 | $66.05 | $66.23 | $63.67 | 892,154 |
| 2020-02-24 | $68.32 | $68.96 | $67.10 | $67.66 | $65.04 | 1,014,755 |
| 2020-02-21 | $71.36 | $71.44 | $69.85 | $70.14 | $67.42 | 717,306 |
| 2020-02-20 | $71.09 | $71.85 | $70.89 | $71.55 | $68.78 | 631,011 |
| 2020-02-19 | $70.84 | $71.87 | $70.56 | $71.39 | $68.63 | 593,383 |
| 2020-02-18 | $71.27 | $71.32 | $70.78 | $70.80 | $68.06 | 742,216 |
| 2020-02-14 | $71.17 | $71.83 | $71.05 | $71.40 | $68.64 | 345,231 |
| 2020-02-13 | $70.63 | $71.42 | $70.18 | $71.21 | $68.45 | 602,644 |
| 2020-02-12 | $70.53 | $71.19 | $69.67 | $70.69 | $67.95 | 581,730 |
| 2020-02-11 | $69.85 | $70.36 | $69.67 | $70.35 | $67.63 | 779,061 |
| 2020-02-10 | $68.64 | $69.55 | $68.64 | $69.30 | $66.62 | 756,538 |
| 2020-02-07 | $68.93 | $69.38 | $68.26 | $68.80 | $66.14 | 519,989 |
| 2020-02-06 | $69.24 | $69.94 | $69.13 | $69.26 | $66.58 | 548,760 |
| 2020-02-05 | $70.40 | $70.43 | $68.74 | $69.04 | $66.37 | 683,776 |
| 2020-02-04 | $69.60 | $70.30 | $69.25 | $69.81 | $67.11 | 708,746 |
| 2020-02-03 | $68.03 | $69.03 | $67.92 | $68.74 | $66.08 | 833,402 |
| 2020-01-31 | $68.62 | $68.79 | $67.45 | $67.64 | $65.02 | 1,498,765 |
| 2020-01-30 | $69.38 | $69.45 | $68.35 | $68.82 | $66.16 | 633,256 |
| 2020-01-29 | $70.33 | $70.70 | $69.32 | $69.38 | $66.69 | 824,775 |
| 2020-01-28 | $70.56 | $70.80 | $70.13 | $70.47 | $67.74 | 710,439 |
| 2020-01-27 | $71.51 | $71.65 | $70.17 | $70.48 | $67.75 | 856,220 |
| 2020-01-24 | $72.18 | $72.85 | $71.36 | $71.79 | $69.01 | 529,427 |
| 2020-01-23 | $71.38 | $71.92 | $71.05 | $71.90 | $69.12 | 523,270 |
| 2020-01-22 | $71.27 | $72.00 | $71.23 | $71.77 | $68.99 | 465,709 |
| 2020-01-21 | $70.45 | $71.25 | $70.20 | $71.03 | $68.28 | 559,151 |
| 2020-01-17 | $70.96 | $70.98 | $70.32 | $70.74 | $68.00 | 853,097 |
| 2020-01-16 | $69.98 | $70.84 | $69.88 | $70.81 | $68.07 | 609,103 |
| 2020-01-15 | $68.93 | $70.13 | $68.90 | $69.70 | $67.00 | 853,308 |
| 2020-01-14 | $68.12 | $68.91 | $67.88 | $68.89 | $66.22 | 1,233,997 |
| 2020-01-13 | $67.21 | $68.09 | $66.94 | $68.08 | $65.44 | 1,009,120 |
| 2020-01-10 | $67.70 | $67.99 | $67.26 | $67.28 | $64.68 | 944,435 |
| 2020-01-09 | $67.51 | $67.91 | $67.07 | $67.38 | $64.77 | 695,738 |
| 2020-01-08 | $67.07 | $67.64 | $66.38 | $67.14 | $64.54 | 781,293 |
| 2020-01-07 | $67.42 | $67.57 | $66.96 | $66.97 | $64.38 | 689,782 |
| 2020-01-06 | $66.96 | $67.51 | $66.81 | $67.48 | $64.87 | 722,644 |
| 2020-01-03 | $66.85 | $67.56 | $66.62 | $67.34 | $64.73 | 739,838 |
| 2020-01-02 | $67.60 | $67.67 | $66.44 | $67.06 | $64.46 | 1,094,047 |
| 2019-12-31 | $67.58 | $67.85 | $67.17 | $67.60 | $64.98 | 683,066 |
| 2019-12-30 | $67.86 | $68.11 | $67.41 | $67.58 | $64.96 | 439,922 |
| 2019-12-27 | $67.70 | $67.95 | $67.45 | $67.94 | $65.31 | 449,060 |
| 2019-12-26 | $66.77 | $67.59 | $66.66 | $67.58 | $64.96 | 374,299 |
| 2019-12-24 | $66.92 | $67.08 | $66.50 | $66.73 | $64.15 | 216,109 |
| 2019-12-23 | $67.00 | $67.27 | $66.34 | $66.61 | $64.03 | 557,965 |
| 2019-12-20 | $65.90 | $66.86 | $65.27 | $66.71 | $64.13 | 1,893,720 |
| 2019-12-19 | $65.15 | $65.36 | $64.81 | $65.36 | $62.83 | 576,029 |
| 2019-12-18 | $64.57 | $65.18 | $64.44 | $64.92 | $62.41 | 950,351 |
| 2019-12-17 | $64.35 | $64.69 | $64.04 | $64.38 | $61.89 | 567,249 |
| 2019-12-16 | $64.12 | $64.52 | $64.05 | $64.24 | $61.75 | 640,732 |
| 2019-12-13 | $63.15 | $63.96 | $62.98 | $63.85 | $61.38 | 715,026 |
| 2019-12-12 | $63.57 | $63.99 | $63.17 | $63.27 | $60.82 | 723,812 |
| 2019-12-11 | $63.60 | $63.95 | $63.51 | $63.78 | $61.31 | 846,034 |
| 2019-12-10 | $63.96 | $64.06 | $63.11 | $63.50 | $61.04 | 1,723,498 |
| 2019-12-09 | $63.40 | $63.89 | $62.93 | $63.75 | $61.28 | 1,100,729 |
| 2019-12-06 | $63.68 | $63.92 | $62.02 | $63.35 | $60.90 | 1,497,300 |
| 2019-12-05 | $66.76 | $67.67 | $62.39 | $63.57 | $61.11 | 2,667,070 |
| 2019-12-04 | $66.06 | $67.88 | $65.61 | $67.84 | $65.21 | 1,248,144 |
| 2019-12-03 | $66.68 | $67.25 | $66.36 | $66.70 | $63.95 | 1,349,492 |
| 2019-12-02 | $67.58 | $67.90 | $66.99 | $67.42 | $64.64 | 1,142,298 |
| 2019-11-29 | $68.36 | $68.44 | $67.62 | $67.82 | $65.03 | 542,929 |
| 2019-11-27 | $68.81 | $68.99 | $68.03 | $68.72 | $65.89 | 1,057,229 |
| 2019-11-26 | $67.84 | $68.88 | $67.70 | $68.81 | $65.98 | 2,131,459 |
| 2019-11-25 | $67.03 | $67.87 | $66.97 | $67.77 | $64.98 | 778,700 |
| 2019-11-22 | $67.54 | $67.89 | $66.70 | $67.04 | $64.28 | 566,138 |
| 2019-11-21 | $66.77 | $67.50 | $66.22 | $67.24 | $64.47 | 1,150,264 |
| 2019-11-20 | $66.14 | $67.07 | $66.14 | $67.00 | $64.24 | 1,189,903 |
| 2019-11-19 | $64.64 | $66.17 | $64.48 | $66.14 | $63.42 | 1,154,410 |
| 2019-11-18 | $64.82 | $65.15 | $64.44 | $64.57 | $61.91 | 2,036,208 |
| 2019-11-15 | $64.65 | $64.75 | $64.29 | $64.71 | $62.05 | 600,534 |
| 2019-11-14 | $64.60 | $64.79 | $64.38 | $64.64 | $61.98 | 608,235 |
| 2019-11-13 | $64.52 | $64.76 | $64.36 | $64.67 | $62.01 | 681,955 |
| 2019-11-12 | $64.04 | $64.42 | $63.85 | $64.31 | $61.66 | 754,506 |
| 2019-11-11 | $64.47 | $64.74 | $64.05 | $64.16 | $61.52 | 602,013 |
| 2019-11-08 | $64.55 | $64.99 | $64.29 | $64.50 | $61.84 | 703,602 |
| 2019-11-07 | $65.39 | $65.49 | $64.48 | $64.68 | $62.02 | 796,076 |
| 2019-11-06 | $65.26 | $65.43 | $64.79 | $65.28 | $62.59 | 608,323 |
| 2019-11-05 | $65.47 | $65.75 | $65.00 | $65.13 | $62.45 | 875,605 |
| 2019-11-04 | $65.92 | $66.15 | $65.20 | $65.44 | $62.75 | 2,142,294 |
| 2019-11-01 | $65.80 | $66.02 | $65.49 | $65.90 | $63.19 | 788,174 |
| 2019-10-31 | $64.89 | $65.56 | $64.62 | $65.52 | $62.82 | 1,857,233 |
| 2019-10-30 | $64.78 | $64.90 | $64.03 | $64.89 | $62.22 | 862,793 |
| 2019-10-29 | $63.33 | $64.90 | $63.12 | $64.47 | $61.82 | 792,329 |
| 2019-10-28 | $64.36 | $64.44 | $63.38 | $63.40 | $60.79 | 844,383 |
| 2019-10-25 | $65.23 | $65.23 | $64.25 | $64.28 | $61.63 | 820,581 |
| 2019-10-24 | $64.90 | $65.58 | $64.75 | $65.39 | $62.70 | 789,913 |
| 2019-10-23 | $64.19 | $64.80 | $64.19 | $64.70 | $62.04 | 598,613 |
| 2019-10-22 | $64.30 | $64.61 | $63.88 | $64.55 | $61.89 | 716,221 |
| 2019-10-21 | $63.77 | $64.32 | $63.56 | $64.01 | $61.37 | 785,345 |
| 2019-10-18 | $63.74 | $63.75 | $63.34 | $63.71 | $61.09 | 844,798 |
| 2019-10-17 | $63.45 | $63.90 | $63.28 | $63.72 | $61.10 | 921,272 |
| 2019-10-16 | $62.73 | $63.51 | $62.43 | $63.50 | $60.89 | 2,542,370 |
| 2019-10-15 | $63.09 | $63.67 | $62.74 | $62.84 | $60.25 | 1,100,327 |
| 2019-10-14 | $62.93 | $63.40 | $62.78 | $63.25 | $60.65 | 1,060,840 |
| 2019-10-11 | $63.27 | $63.40 | $62.40 | $62.98 | $60.39 | 1,484,312 |
| 2019-10-10 | $62.26 | $62.77 | $61.89 | $62.61 | $60.03 | 898,876 |
| 2019-10-09 | $61.78 | $62.54 | $61.52 | $62.44 | $59.87 | 861,600 |
| 2019-10-08 | $62.21 | $62.33 | $61.45 | $61.58 | $59.04 | 1,176,849 |
| 2019-10-07 | $62.70 | $62.90 | $62.30 | $62.47 | $59.90 | 1,693,956 |
| 2019-10-04 | $62.23 | $62.82 | $61.83 | $62.81 | $60.22 | 1,133,681 |
| 2019-10-03 | $61.89 | $62.08 | $61.18 | $62.04 | $59.49 | 2,122,899 |
| 2019-10-02 | $62.67 | $62.90 | $61.64 | $61.88 | $59.33 | 3,027,654 |
| 2019-10-01 | $62.78 | $63.10 | $62.11 | $63.06 | $60.46 | 1,359,939 |
| 2019-09-30 | $62.57 | $63.01 | $62.29 | $62.78 | $60.20 | 2,426,090 |
| 2019-09-27 | $62.71 | $62.87 | $61.93 | $62.67 | $60.09 | 2,186,739 |
| 2019-09-26 | $63.00 | $63.00 | $61.96 | $62.70 | $60.12 | 1,623,222 |
| 2019-09-25 | $63.20 | $63.50 | $62.25 | $62.83 | $60.24 | 1,735,849 |
| 2019-09-24 | $62.97 | $63.24 | $62.53 | $63.18 | $60.58 | 1,418,916 |
| 2019-09-23 | $63.65 | $63.75 | $62.81 | $63.04 | $60.44 | 1,617,868 |
| 2019-09-20 | $64.30 | $64.33 | $63.50 | $63.65 | $61.03 | 4,111,121 |
| 2019-09-19 | $63.73 | $64.31 | $63.25 | $64.30 | $61.65 | 2,191,788 |
| 2019-09-18 | $64.27 | $64.61 | $63.84 | $64.56 | $61.90 | 1,722,289 |
| 2019-09-17 | $63.95 | $64.70 | $63.95 | $64.22 | $61.58 | 2,360,107 |
| 2019-09-16 | $63.65 | $64.23 | $63.38 | $64.18 | $61.54 | 2,856,850 |
| 2019-09-13 | $65.00 | $65.26 | $63.51 | $64.21 | $61.57 | 2,493,662 |
| 2019-09-12 | $65.21 | $65.83 | $64.95 | $65.20 | $62.52 | 1,937,329 |
| 2019-09-11 | $63.90 | $65.37 | $63.58 | $65.18 | $62.50 | 2,517,746 |
| 2019-09-10 | $63.30 | $64.06 | $63.01 | $64.06 | $61.42 | 3,259,726 |
| 2019-09-09 | $62.45 | $63.61 | $62.25 | $63.56 | $60.94 | 2,003,664 |
| 2019-09-06 | $60.89 | $62.34 | $60.72 | $62.30 | $59.73 | 1,238,218 |
| 2019-09-05 | $61.17 | $61.25 | $60.49 | $60.91 | $58.40 | 1,942,915 |
| 2019-09-04 | $59.45 | $60.88 | $59.18 | $60.49 | $57.84 | 1,043,164 |
| 2019-09-03 | $58.95 | $59.56 | $58.55 | $59.44 | $56.84 | 1,149,420 |
| 2019-08-30 | $58.85 | $59.28 | $58.63 | $58.99 | $56.41 | 1,119,600 |
| 2019-08-29 | $58.80 | $59.05 | $57.97 | $58.85 | $56.27 | 1,347,706 |
| 2019-08-28 | $58.24 | $58.88 | $56.58 | $58.85 | $56.27 | 1,991,156 |
| 2019-08-27 | $58.96 | $59.16 | $58.51 | $58.99 | $56.41 | 1,462,040 |
| 2019-08-26 | $58.10 | $58.67 | $57.51 | $58.67 | $56.10 | 1,335,262 |
| 2019-08-23 | $58.05 | $58.35 | $57.26 | $57.44 | $54.93 | 1,375,121 |
| 2019-08-22 | $58.13 | $58.52 | $57.95 | $58.35 | $55.80 | 1,056,967 |
| 2019-08-21 | $58.50 | $58.71 | $57.97 | $58.25 | $55.70 | 1,482,323 |
| 2019-08-20 | $58.44 | $58.61 | $57.89 | $58.15 | $55.60 | 1,161,913 |
| 2019-08-19 | $58.13 | $58.60 | $57.75 | $58.49 | $55.93 | 1,135,875 |
| 2019-08-16 | $57.05 | $57.95 | $57.05 | $57.54 | $55.02 | 1,091,352 |
| 2019-08-15 | $55.25 | $57.08 | $55.06 | $57.02 | $54.52 | 1,890,045 |
| 2019-08-14 | $55.10 | $55.62 | $54.83 | $54.90 | $52.50 | 719,365 |
| 2019-08-13 | $54.78 | $56.00 | $54.76 | $55.90 | $53.45 | 729,978 |
| 2019-08-12 | $55.33 | $55.58 | $54.92 | $54.94 | $52.53 | 315,234 |
| 2019-08-09 | $55.89 | $56.06 | $54.90 | $55.37 | $52.95 | 812,294 |
| 2019-08-08 | $54.69 | $55.82 | $54.34 | $55.79 | $53.35 | 827,366 |
| 2019-08-07 | $53.71 | $54.71 | $53.40 | $54.40 | $52.02 | 988,882 |
| 2019-08-06 | $53.56 | $54.35 | $53.56 | $54.19 | $51.82 | 992,887 |
| 2019-08-05 | $54.40 | $54.51 | $53.06 | $53.25 | $50.92 | 1,158,680 |
| 2019-08-02 | $55.23 | $55.40 | $54.82 | $54.88 | $52.48 | 920,733 |
| 2019-08-01 | $54.96 | $56.44 | $54.60 | $55.00 | $52.59 | 1,269,828 |
| 2019-07-31 | $55.05 | $55.08 | $54.46 | $54.81 | $52.41 | 2,318,397 |
| 2019-07-30 | $55.12 | $55.41 | $54.82 | $55.10 | $52.69 | 583,780 |
| 2019-07-29 | $55.43 | $55.55 | $55.02 | $55.22 | $52.80 | 765,461 |
| 2019-07-26 | $54.88 | $55.37 | $54.68 | $55.23 | $52.81 | 1,050,362 |
| 2019-07-25 | $54.74 | $54.81 | $53.86 | $54.64 | $52.25 | 1,371,399 |
| 2019-07-24 | $55.72 | $55.90 | $55.14 | $55.38 | $52.96 | 987,818 |
| 2019-07-23 | $55.50 | $56.07 | $55.37 | $55.90 | $53.45 | 880,563 |
| 2019-07-22 | $55.78 | $55.84 | $54.92 | $55.17 | $52.75 | 781,124 |
| 2019-07-19 | $55.91 | $56.10 | $55.65 | $55.66 | $53.22 | 1,128,758 |
| 2019-07-18 | $55.68 | $55.97 | $55.34 | $55.73 | $53.29 | 1,228,115 |
| 2019-07-17 | $56.03 | $56.31 | $55.72 | $55.75 | $53.31 | 1,241,959 |
| 2019-07-16 | $55.91 | $56.10 | $55.45 | $55.91 | $53.46 | 592,615 |
| 2019-07-15 | $56.00 | $56.18 | $55.71 | $55.83 | $53.39 | 1,408,873 |
| 2019-07-12 | $56.38 | $56.50 | $55.90 | $56.05 | $53.60 | 946,427 |
| 2019-07-11 | $56.29 | $56.64 | $56.08 | $56.38 | $53.91 | 1,068,473 |
| 2019-07-10 | $56.33 | $57.01 | $56.00 | $56.35 | $53.88 | 1,071,679 |
| 2019-07-09 | $56.25 | $56.25 | $55.77 | $56.04 | $53.59 | 812,497 |
| 2019-07-08 | $57.23 | $57.23 | $56.42 | $56.42 | $53.95 | 957,401 |
| 2019-07-05 | $56.88 | $57.18 | $56.23 | $57.16 | $54.66 | 572,012 |
| 2019-07-03 | $56.64 | $57.44 | $56.64 | $57.33 | $54.82 | 538,500 |
| 2019-07-02 | $56.29 | $57.00 | $56.06 | $56.60 | $54.12 | 969,332 |
| 2019-07-01 | $55.92 | $56.26 | $55.39 | $56.15 | $53.69 | 1,022,727 |
| 2019-06-28 | $55.39 | $55.74 | $54.90 | $55.43 | $53.00 | 5,841,205 |
| 2019-06-27 | $54.99 | $55.36 | $54.72 | $55.28 | $52.86 | 811,892 |
| 2019-06-26 | $55.58 | $55.62 | $54.66 | $54.91 | $52.51 | 1,063,050 |
| 2019-06-25 | $55.42 | $56.20 | $55.34 | $55.71 | $53.27 | 1,247,896 |
| 2019-06-24 | $55.39 | $55.86 | $55.03 | $55.26 | $52.84 | 1,286,855 |
| 2019-06-21 | $55.45 | $55.69 | $54.90 | $55.11 | $52.70 | 2,412,194 |
| 2019-06-20 | $55.45 | $56.17 | $55.18 | $55.42 | $52.99 | 1,018,293 |
| 2019-06-19 | $54.37 | $55.10 | $53.83 | $55.01 | $52.60 | 1,217,503 |
| 2019-06-18 | $55.29 | $55.29 | $54.01 | $54.22 | $51.85 | 1,369,549 |
| 2019-06-17 | $56.20 | $56.25 | $54.36 | $54.88 | $52.48 | 2,009,236 |
| 2019-06-14 | $57.28 | $57.36 | $56.03 | $56.26 | $53.80 | 1,558,440 |
| 2019-06-13 | $57.65 | $57.98 | $57.05 | $57.29 | $54.78 | 931,770 |
| 2019-06-12 | $57.39 | $57.71 | $57.13 | $57.58 | $55.06 | 898,015 |
| 2019-06-11 | $57.58 | $57.92 | $56.64 | $57.18 | $54.68 | 994,856 |
| 2019-06-10 | $56.89 | $57.27 | $56.45 | $57.25 | $54.74 | 1,344,457 |
| 2019-06-07 | $56.01 | $56.87 | $55.95 | $56.50 | $54.03 | 1,881,376 |
| 2019-06-06 | $54.37 | $56.80 | $54.31 | $55.87 | $53.42 | 3,077,075 |
| 2019-06-05 | $51.09 | $54.10 | $50.27 | $54.10 | $51.73 | 3,242,270 |
| 2019-06-04 | $50.75 | $51.84 | $50.48 | $51.78 | $49.36 | 1,940,760 |
| 2019-06-03 | $49.94 | $50.68 | $49.65 | $50.32 | $47.97 | 1,706,900 |
| 2019-05-31 | $50.48 | $50.66 | $49.12 | $49.98 | $47.65 | 2,206,983 |
| 2019-05-30 | $51.02 | $51.24 | $50.70 | $51.03 | $48.65 | 830,587 |
| 2019-05-29 | $51.10 | $51.30 | $50.49 | $50.84 | $48.47 | 1,119,012 |
| 2019-05-28 | $52.10 | $52.31 | $51.21 | $51.35 | $48.95 | 2,477,365 |
| 2019-05-24 | $52.39 | $52.71 | $52.09 | $52.13 | $49.70 | 678,102 |
| 2019-05-23 | $52.30 | $52.44 | $51.70 | $52.26 | $49.82 | 1,402,209 |
| 2019-05-22 | $52.45 | $52.96 | $52.42 | $52.83 | $50.36 | 764,852 |
| 2019-05-21 | $52.09 | $52.68 | $51.91 | $52.68 | $50.22 | 966,965 |
| 2019-05-20 | $52.09 | $52.25 | $51.64 | $51.79 | $49.37 | 814,567 |
| 2019-05-17 | $52.07 | $52.80 | $52.07 | $52.13 | $49.70 | 829,049 |
| 2019-05-16 | $51.82 | $52.45 | $51.50 | $52.31 | $49.87 | 1,597,105 |
| 2019-05-15 | $51.40 | $52.22 | $51.40 | $51.56 | $49.15 | 959,287 |
| 2019-05-14 | $50.83 | $52.11 | $50.83 | $51.71 | $49.29 | 1,693,766 |
| 2019-05-13 | $51.32 | $51.50 | $50.43 | $50.71 | $48.34 | 1,158,405 |
| 2019-05-10 | $52.02 | $52.26 | $51.28 | $51.88 | $49.46 | 1,187,458 |
| 2019-05-09 | $52.91 | $52.91 | $52.00 | $52.31 | $49.87 | 868,216 |
| 2019-05-08 | $52.38 | $53.02 | $52.37 | $52.84 | $50.37 | 802,550 |
| 2019-05-07 | $52.45 | $52.60 | $52.03 | $52.46 | $50.01 | 860,455 |
| 2019-05-06 | $52.39 | $52.84 | $52.11 | $52.62 | $50.16 | 585,514 |
| 2019-05-03 | $52.37 | $53.50 | $52.37 | $53.00 | $50.52 | 702,328 |
| 2019-05-02 | $51.96 | $52.32 | $51.47 | $51.98 | $49.55 | 1,079,550 |
| 2019-05-01 | $53.21 | $53.31 | $52.07 | $52.15 | $49.71 | 1,248,252 |
| 2019-04-30 | $53.03 | $53.36 | $52.76 | $53.29 | $50.80 | 3,315,455 |
| 2019-04-29 | $53.67 | $53.87 | $52.94 | $52.98 | $50.51 | 849,738 |
| 2019-04-26 | $52.88 | $53.59 | $52.70 | $53.59 | $51.09 | 611,079 |
| 2019-04-25 | $52.80 | $52.98 | $52.36 | $52.67 | $50.21 | 659,405 |
| 2019-04-24 | $53.00 | $53.56 | $52.96 | $53.13 | $50.65 | 659,227 |
| 2019-04-23 | $53.20 | $53.49 | $52.58 | $52.86 | $50.39 | 807,584 |
| 2019-04-22 | $52.80 | $53.15 | $52.37 | $52.98 | $50.51 | 1,234,015 |
| 2019-04-18 | $52.99 | $53.19 | $52.69 | $52.85 | $50.38 | 907,707 |
| 2019-04-17 | $52.79 | $53.09 | $52.50 | $52.90 | $50.43 | 966,212 |
| 2019-04-16 | $53.71 | $53.71 | $52.33 | $52.58 | $50.12 | 1,306,800 |
| 2019-04-15 | $53.45 | $53.86 | $53.35 | $53.69 | $51.18 | 739,430 |
| 2019-04-12 | $53.09 | $53.45 | $53.00 | $53.27 | $50.78 | 448,489 |
| 2019-04-11 | $53.14 | $53.36 | $52.80 | $53.09 | $50.61 | 454,645 |
| 2019-04-10 | $52.98 | $53.11 | $52.78 | $53.01 | $50.53 | 957,736 |
| 2019-04-09 | $52.66 | $52.95 | $52.59 | $52.86 | $50.39 | 874,592 |
| 2019-04-08 | $53.24 | $53.24 | $52.76 | $53.02 | $50.54 | 624,942 |
| 2019-04-05 | $53.06 | $53.34 | $52.97 | $53.22 | $50.73 | 675,334 |
| 2019-04-04 | $52.88 | $53.14 | $52.55 | $53.09 | $50.61 | 682,979 |
| 2019-04-03 | $52.84 | $52.97 | $52.31 | $52.66 | $50.20 | 852,345 |
| 2019-04-02 | $53.53 | $53.57 | $52.60 | $52.90 | $50.43 | 793,712 |
| 2019-04-01 | $53.00 | $53.68 | $52.82 | $53.59 | $51.09 | 1,010,741 |
| 2019-03-29 | $52.77 | $52.89 | $52.40 | $52.78 | $50.31 | 935,167 |
| 2019-03-28 | $52.71 | $53.05 | $52.48 | $52.65 | $50.19 | 757,620 |
| 2019-03-27 | $52.56 | $52.78 | $52.11 | $52.59 | $50.13 | 620,712 |
| 2019-03-26 | $52.54 | $53.10 | $52.46 | $52.72 | $50.26 | 953,251 |
| 2019-03-25 | $51.65 | $52.44 | $51.59 | $52.29 | $49.85 | 949,188 |
| 2019-03-22 | $51.19 | $52.02 | $51.19 | $51.74 | $49.32 | 1,263,193 |
| 2019-03-21 | $50.50 | $51.45 | $50.45 | $51.36 | $48.96 | 1,239,537 |
| 2019-03-20 | $51.30 | $51.37 | $50.59 | $50.63 | $48.27 | 1,297,255 |
| 2019-03-19 | $51.25 | $51.55 | $50.95 | $51.28 | $48.88 | 1,078,778 |
| 2019-03-18 | $50.72 | $51.10 | $50.57 | $51.05 | $48.67 | 891,635 |
| 2019-03-15 | $50.15 | $50.75 | $49.99 | $50.70 | $48.33 | 2,648,428 |
| 2019-03-14 | $50.14 | $50.32 | $49.91 | $50.19 | $47.85 | 1,118,461 |
| 2019-03-13 | $50.68 | $50.68 | $50.15 | $50.17 | $47.83 | 904,741 |
| 2019-03-12 | $50.28 | $50.72 | $50.03 | $50.48 | $48.12 | 1,045,658 |
| 2019-03-11 | $49.84 | $50.27 | $49.35 | $50.27 | $47.92 | 1,333,310 |
| 2019-03-08 | $49.75 | $50.34 | $49.32 | $49.92 | $47.59 | 1,717,415 |
| 2019-03-07 | $48.91 | $50.00 | $48.85 | $49.77 | $47.45 | 2,746,848 |
| 2019-03-06 | $50.84 | $51.13 | $47.21 | $48.85 | $46.57 | 3,972,932 |
| 2019-03-05 | $51.21 | $52.19 | $50.66 | $51.49 | $49.09 | 2,992,562 |
| 2019-03-04 | $50.17 | $51.06 | $50.13 | $50.97 | $48.59 | 1,766,440 |
| 2019-03-01 | $49.71 | $49.86 | $49.33 | $49.82 | $47.49 | 966,354 |
| 2019-02-28 | $49.15 | $49.55 | $48.86 | $49.49 | $47.02 | 1,752,754 |
| 2019-02-27 | $49.16 | $49.26 | $48.67 | $49.07 | $46.62 | 1,263,906 |
| 2019-02-26 | $48.58 | $49.50 | $48.47 | $49.19 | $46.74 | 1,631,910 |
| 2019-02-25 | $49.13 | $49.16 | $48.37 | $48.55 | $46.13 | 771,051 |
| 2019-02-22 | $48.27 | $48.84 | $48.05 | $48.84 | $46.40 | 731,380 |
| 2019-02-21 | $48.10 | $48.62 | $47.86 | $48.41 | $46.00 | 712,835 |
| 2019-02-20 | $48.35 | $48.78 | $48.16 | $48.24 | $45.83 | 703,513 |
| 2019-02-19 | $48.96 | $48.96 | $48.34 | $48.36 | $45.95 | 935,233 |
| 2019-02-15 | $48.47 | $48.93 | $48.24 | $48.93 | $46.49 | 1,511,210 |
| 2019-02-14 | $48.28 | $48.40 | $47.86 | $48.12 | $45.72 | 740,163 |
| 2019-02-13 | $48.55 | $48.91 | $48.39 | $48.57 | $46.15 | 702,499 |
| 2019-02-12 | $48.22 | $48.48 | $47.95 | $48.34 | $45.93 | 632,084 |
| 2019-02-11 | $48.18 | $48.59 | $47.98 | $48.22 | $45.82 | 801,276 |
| 2019-02-08 | $48.00 | $48.12 | $47.77 | $48.12 | $45.72 | 961,343 |
| 2019-02-07 | $47.51 | $48.11 | $47.24 | $48.11 | $45.71 | 855,548 |
| 2019-02-06 | $47.65 | $47.87 | $47.27 | $47.55 | $45.18 | 734,617 |
| 2019-02-05 | $47.52 | $47.84 | $47.17 | $47.63 | $45.25 | 712,137 |
| 2019-02-04 | $47.66 | $47.66 | $46.91 | $47.41 | $45.05 | 565,797 |
| 2019-02-01 | $47.39 | $47.60 | $46.78 | $47.55 | $45.18 | 1,255,738 |
| 2019-01-31 | $46.71 | $47.28 | $46.13 | $47.25 | $44.89 | 1,307,232 |
| 2019-01-30 | $45.92 | $46.74 | $45.92 | $46.53 | $44.21 | 691,289 |
| 2019-01-29 | $45.41 | $45.97 | $45.41 | $45.75 | $43.47 | 745,697 |
| 2019-01-28 | $45.33 | $45.50 | $45.00 | $45.41 | $43.15 | 722,793 |
| 2019-01-25 | $45.97 | $46.17 | $45.29 | $45.50 | $43.23 | 1,557,450 |
| 2019-01-24 | $46.42 | $46.42 | $45.44 | $45.61 | $43.34 | 1,490,069 |
| 2019-01-23 | $46.04 | $46.67 | $45.87 | $46.65 | $44.32 | 2,408,221 |
| 2019-01-22 | $45.91 | $45.91 | $45.23 | $45.84 | $43.55 | 2,265,496 |
| 2019-01-18 | $45.50 | $46.26 | $45.39 | $45.91 | $43.62 | 3,516,291 |
| 2019-01-17 | $45.32 | $45.52 | $45.17 | $45.45 | $43.18 | 2,226,595 |
| 2019-01-16 | $46.05 | $46.12 | $45.07 | $45.36 | $43.10 | 2,037,769 |
| 2019-01-15 | $45.65 | $46.17 | $45.45 | $46.00 | $43.71 | 1,261,763 |
| 2019-01-14 | $46.51 | $46.64 | $45.13 | $45.52 | $43.25 | 1,965,690 |
| 2019-01-11 | $46.97 | $47.07 | $46.23 | $46.86 | $44.52 | 1,470,558 |
| 2019-01-10 | $46.43 | $47.07 | $46.17 | $46.89 | $44.55 | 946,625 |
| 2019-01-09 | $46.15 | $46.99 | $45.76 | $46.45 | $44.13 | 2,045,536 |
| 2019-01-08 | $47.23 | $47.62 | $46.58 | $46.99 | $44.65 | 2,127,672 |
| 2019-01-07 | $46.93 | $47.02 | $46.47 | $46.85 | $44.51 | 1,008,830 |
| 2019-01-04 | $45.59 | $47.07 | $45.54 | $47.06 | $44.71 | 1,830,233 |
| 2019-01-03 | $45.73 | $46.17 | $44.57 | $45.35 | $43.09 | 1,582,712 |
| 2019-01-02 | $47.12 | $47.45 | $45.70 | $46.07 | $43.77 | 1,305,080 |
| 2018-12-31 | $47.52 | $47.78 | $47.19 | $47.58 | $45.21 | 859,701 |
| 2018-12-28 | $47.56 | $47.76 | $46.71 | $47.42 | $45.06 | 1,560,007 |
| 2018-12-27 | $46.22 | $47.26 | $45.58 | $47.26 | $44.90 | 1,444,642 |
| 2018-12-26 | $45.82 | $46.58 | $45.39 | $46.57 | $44.25 | 1,087,224 |
| 2018-12-24 | $46.03 | $46.78 | $45.42 | $45.75 | $43.47 | 1,012,901 |
| 2018-12-21 | $45.80 | $46.63 | $45.60 | $45.98 | $43.69 | 2,662,688 |
| 2018-12-20 | $45.68 | $46.30 | $45.15 | $45.89 | $43.60 | 1,987,215 |
| 2018-12-19 | $46.35 | $46.84 | $45.32 | $45.60 | $43.33 | 1,496,037 |
| 2018-12-18 | $45.98 | $46.68 | $45.68 | $46.13 | $43.83 | 1,353,708 |
| 2018-12-17 | $47.02 | $47.02 | $45.66 | $45.89 | $43.60 | 1,853,379 |
| 2018-12-14 | $46.91 | $47.59 | $46.63 | $47.06 | $44.71 | 921,017 |
| 2018-12-13 | $46.49 | $47.56 | $46.29 | $47.51 | $45.14 | 1,149,786 |
| 2018-12-12 | $47.00 | $47.28 | $46.47 | $46.52 | $44.20 | 967,427 |
| 2018-12-11 | $46.76 | $47.20 | $46.36 | $46.44 | $44.12 | 745,769 |
| 2018-12-10 | $45.97 | $46.57 | $45.29 | $46.39 | $44.08 | 1,057,266 |
| 2018-12-07 | $46.72 | $47.30 | $45.62 | $45.93 | $43.64 | 1,578,953 |
| 2018-12-06 | $46.66 | $47.36 | $45.74 | $46.79 | $44.46 | 1,928,718 |
| 2018-12-04 | $49.32 | $49.32 | $46.57 | $46.66 | $44.33 | 2,287,264 |
| 2018-12-03 | $48.06 | $49.03 | $47.73 | $49.00 | $46.56 | 1,151,994 |
| 2018-11-30 | $48.15 | $48.47 | $47.44 | $47.72 | $45.34 | 2,579,635 |
| 2018-11-29 | $48.67 | $48.91 | $48.06 | $48.30 | $45.89 | 1,029,978 |
| 2018-11-28 | $47.86 | $48.70 | $47.70 | $48.67 | $46.24 | 1,251,739 |
| 2018-11-27 | $46.72 | $47.71 | $46.55 | $47.65 | $45.27 | 1,308,796 |
| 2018-11-26 | $47.01 | $47.01 | $46.20 | $46.69 | $44.36 | 1,165,465 |
| 2018-11-23 | $46.36 | $47.10 | $46.35 | $46.68 | $44.35 | 467,590 |
| 2018-11-21 | $47.10 | $47.20 | $46.20 | $46.40 | $44.09 | 912,547 |
| 2018-11-20 | $47.17 | $47.52 | $46.67 | $46.81 | $44.48 | 1,058,189 |
| 2018-11-19 | $48.68 | $48.75 | $47.24 | $47.48 | $45.11 | 1,176,229 |
| 2018-11-16 | $47.93 | $49.18 | $47.93 | $48.57 | $46.15 | 1,234,453 |
| 2018-11-15 | $47.04 | $48.06 | $46.86 | $48.03 | $45.63 | 1,134,609 |
| 2018-11-14 | $47.79 | $47.92 | $46.98 | $47.18 | $44.83 | 933,840 |
| 2018-11-13 | $48.40 | $48.40 | $47.44 | $47.60 | $45.23 | 1,021,623 |
| 2018-11-12 | $48.74 | $49.10 | $48.10 | $48.28 | $45.87 | 997,399 |
| 2018-11-09 | $48.68 | $49.05 | $48.48 | $48.92 | $46.48 | 698,685 |
| 2018-11-08 | $49.36 | $49.36 | $48.52 | $48.76 | $46.33 | 951,628 |
| 2018-11-07 | $48.90 | $49.40 | $48.45 | $49.35 | $46.89 | 621,603 |
| 2018-11-06 | $47.78 | $48.71 | $47.78 | $48.67 | $46.24 | 1,036,257 |
| 2018-11-05 | $47.36 | $48.05 | $47.19 | $47.87 | $45.48 | 2,311,430 |
| 2018-11-02 | $47.22 | $48.27 | $47.07 | $47.25 | $44.89 | 1,397,701 |
| 2018-11-01 | $46.43 | $47.48 | $46.42 | $47.15 | $44.80 | 1,796,061 |
| 2018-10-31 | $46.84 | $47.31 | $46.29 | $46.34 | $44.03 | 1,930,209 |
| 2018-10-30 | $46.34 | $46.57 | $45.82 | $46.52 | $44.20 | 1,338,373 |
| 2018-10-29 | $47.13 | $47.59 | $45.69 | $46.19 | $43.89 | 2,651,979 |
| 2018-10-26 | $46.44 | $47.25 | $45.94 | $46.61 | $44.29 | 1,559,364 |
| 2018-10-25 | $46.23 | $47.34 | $46.02 | $46.86 | $44.52 | 1,069,138 |
| 2018-10-24 | $47.13 | $47.15 | $46.12 | $46.18 | $43.88 | 1,043,677 |
| 2018-10-23 | $46.85 | $47.49 | $46.16 | $47.06 | $44.71 | 1,220,658 |
| 2018-10-22 | $48.00 | $48.39 | $47.57 | $47.67 | $45.29 | 1,637,482 |
| 2018-10-19 | $47.87 | $48.50 | $47.87 | $48.09 | $45.69 | 984,141 |
| 2018-10-18 | $47.76 | $48.13 | $47.25 | $47.48 | $45.11 | 1,357,759 |
| 2018-10-17 | $48.23 | $48.58 | $47.64 | $47.90 | $45.51 | 1,417,214 |
| 2018-10-16 | $47.05 | $48.42 | $47.05 | $48.25 | $45.84 | 1,144,567 |
| 2018-10-15 | $46.56 | $47.57 | $46.41 | $46.91 | $44.57 | 1,642,568 |
| 2018-10-12 | $46.36 | $47.11 | $46.25 | $46.59 | $44.27 | 1,793,413 |
| 2018-10-11 | $47.32 | $47.56 | $45.63 | $45.75 | $43.47 | 2,535,065 |
| 2018-10-10 | $49.99 | $49.99 | $47.11 | $47.26 | $44.90 | 1,893,700 |
| 2018-10-09 | $49.65 | $50.38 | $49.57 | $50.17 | $47.67 | 1,092,417 |
| 2018-10-08 | $49.77 | $50.16 | $49.51 | $49.74 | $47.26 | 789,221 |
| 2018-10-05 | $49.76 | $50.09 | $49.51 | $49.69 | $47.21 | 759,196 |
| 2018-10-04 | $50.38 | $50.48 | $49.43 | $49.81 | $47.33 | 787,928 |
| 2018-10-03 | $51.36 | $51.37 | $50.12 | $50.21 | $47.71 | 1,589,610 |
| 2018-10-02 | $51.25 | $51.43 | $50.90 | $51.02 | $48.48 | 1,331,135 |
| 2018-10-01 | $50.78 | $51.30 | $50.50 | $51.10 | $48.55 | 862,223 |
| 2018-09-28 | $50.77 | $50.79 | $50.36 | $50.55 | $48.03 | 2,112,514 |
| 2018-09-27 | $50.04 | $51.27 | $49.91 | $50.69 | $48.16 | 1,503,757 |
| 2018-09-26 | $50.41 | $50.81 | $50.16 | $50.49 | $47.97 | 1,769,403 |
| 2018-09-25 | $49.62 | $50.47 | $49.62 | $50.17 | $47.67 | 2,159,412 |
| 2018-09-24 | $50.37 | $50.37 | $49.04 | $49.62 | $47.15 | 1,395,022 |
| 2018-09-21 | $49.08 | $50.45 | $49.08 | $50.28 | $47.77 | 18,601,084 |
| 2018-09-20 | $48.81 | $49.34 | $48.67 | $49.29 | $46.83 | 2,151,360 |
| 2018-09-19 | $48.62 | $49.21 | $48.24 | $48.42 | $46.01 | 1,763,097 |
| 2018-09-18 | $49.30 | $49.30 | $47.85 | $48.64 | $46.21 | 1,819,978 |
| 2018-09-17 | $49.88 | $49.94 | $48.76 | $49.10 | $46.65 | 2,257,047 |
| 2018-09-14 | $50.29 | $50.52 | $49.78 | $49.88 | $47.39 | 1,797,819 |
| 2018-09-13 | $50.77 | $50.77 | $50.07 | $50.27 | $47.76 | 2,573,086 |
| 2018-09-12 | $50.83 | $51.23 | $50.63 | $50.67 | $48.14 | 1,985,513 |
| 2018-09-11 | $50.52 | $50.86 | $49.93 | $50.79 | $48.26 | 2,335,735 |
| 2018-09-10 | $53.47 | $53.65 | $50.45 | $50.71 | $48.18 | 3,449,461 |
| 2018-09-07 | $53.66 | $54.18 | $53.22 | $54.02 | $51.33 | 800,946 |
| 2018-09-06 | $52.84 | $53.94 | $52.62 | $53.76 | $51.08 | 809,047 |
| 2018-09-05 | $52.68 | $52.98 | $52.19 | $52.94 | $50.30 | 1,119,277 |
| 2018-09-04 | $51.85 | $52.83 | $51.53 | $52.75 | $49.97 | 1,088,628 |
| 2018-08-31 | $51.65 | $52.58 | $51.46 | $52.22 | $49.47 | 1,093,247 |
| 2018-08-30 | $52.07 | $52.07 | $51.25 | $51.66 | $48.94 | 1,268,977 |
| 2018-08-29 | $52.76 | $54.65 | $51.68 | $52.38 | $49.62 | 1,435,994 |
| 2018-08-28 | $52.64 | $53.16 | $52.10 | $52.33 | $49.57 | 1,157,963 |
| 2018-08-27 | $53.45 | $53.59 | $52.57 | $52.64 | $49.87 | 1,204,127 |
| 2018-08-24 | $52.90 | $53.52 | $52.71 | $53.40 | $50.59 | 638,206 |
| 2018-08-23 | $53.04 | $53.28 | $52.32 | $52.84 | $50.06 | 895,217 |
| 2018-08-22 | $53.16 | $53.41 | $52.71 | $53.21 | $50.41 | 605,392 |
| 2018-08-21 | $53.55 | $53.69 | $53.12 | $53.23 | $50.42 | 663,637 |
| 2018-08-20 | $53.65 | $53.98 | $53.30 | $53.60 | $50.78 | 701,227 |
| 2018-08-17 | $52.97 | $53.72 | $52.94 | $53.57 | $50.75 | 734,576 |
| 2018-08-16 | $53.56 | $53.87 | $52.80 | $52.90 | $50.11 | 807,667 |
| 2018-08-15 | $53.26 | $53.85 | $52.76 | $53.45 | $50.63 | 918,913 |
| 2018-08-14 | $53.43 | $53.94 | $53.40 | $53.65 | $50.82 | 643,125 |
| 2018-08-13 | $53.37 | $53.48 | $52.80 | $53.23 | $50.42 | 462,468 |
| 2018-08-10 | $53.45 | $53.65 | $53.04 | $53.25 | $50.44 | 657,663 |
| 2018-08-09 | $53.53 | $53.85 | $53.35 | $53.63 | $50.80 | 566,390 |
| 2018-08-08 | $53.54 | $53.76 | $53.22 | $53.36 | $50.55 | 469,006 |
| 2018-08-07 | $53.50 | $53.74 | $52.81 | $53.55 | $50.73 | 684,997 |
| 2018-08-06 | $53.93 | $54.16 | $53.37 | $53.56 | $50.74 | 880,030 |
| 2018-08-03 | $53.36 | $54.16 | $53.12 | $53.99 | $51.14 | 681,226 |
| 2018-08-02 | $53.01 | $53.28 | $52.49 | $53.16 | $50.36 | 871,300 |
| 2018-08-01 | $52.92 | $53.41 | $52.62 | $52.94 | $50.15 | 861,087 |
| 2018-07-31 | $53.04 | $53.35 | $52.83 | $53.22 | $50.42 | 1,678,755 |
| 2018-07-30 | $53.46 | $53.70 | $52.68 | $52.73 | $49.95 | 1,090,486 |
| 2018-07-27 | $54.18 | $54.30 | $53.40 | $53.63 | $50.80 | 903,367 |
| 2018-07-26 | $55.00 | $55.08 | $53.83 | $54.00 | $51.15 | 1,354,344 |
| 2018-07-25 | $52.77 | $54.99 | $52.77 | $54.86 | $51.97 | 2,014,842 |
| 2018-07-24 | $52.70 | $53.04 | $52.46 | $52.98 | $50.19 | 1,127,087 |
| 2018-07-23 | $52.72 | $53.17 | $52.24 | $52.70 | $49.92 | 972,874 |
| 2018-07-20 | $52.38 | $52.75 | $52.22 | $52.59 | $49.82 | 844,669 |
| 2018-07-19 | $51.87 | $52.66 | $51.65 | $52.34 | $49.58 | 707,849 |
| 2018-07-18 | $52.52 | $52.84 | $51.62 | $51.93 | $49.19 | 1,158,696 |
| 2018-07-17 | $52.00 | $52.89 | $51.72 | $52.64 | $49.87 | 1,517,861 |
| 2018-07-16 | $51.20 | $51.75 | $50.93 | $51.17 | $48.47 | 2,140,334 |
| 2018-07-13 | $50.91 | $51.36 | $50.62 | $51.02 | $48.33 | 1,072,669 |
| 2018-07-12 | $50.98 | $51.15 | $50.64 | $50.79 | $48.11 | 1,158,454 |
| 2018-07-11 | $50.73 | $51.11 | $50.42 | $50.63 | $47.96 | 888,525 |
| 2018-07-10 | $51.00 | $51.04 | $50.22 | $50.75 | $48.08 | 1,573,345 |
| 2018-07-09 | $50.41 | $51.22 | $50.19 | $50.90 | $48.22 | 1,042,128 |
| 2018-07-06 | $50.31 | $51.10 | $50.15 | $50.44 | $47.78 | 1,745,793 |
| 2018-07-05 | $49.29 | $50.59 | $49.26 | $50.55 | $47.89 | 1,826,850 |
| 2018-07-03 | $49.57 | $49.92 | $48.68 | $49.02 | $46.44 | 824,246 |
| 2018-07-02 | $48.90 | $49.84 | $48.69 | $49.25 | $46.65 | 1,363,397 |
| 2018-06-29 | $49.42 | $49.56 | $48.73 | $49.01 | $46.43 | 1,753,003 |
| 2018-06-28 | $49.01 | $49.71 | $48.60 | $49.27 | $46.67 | 1,752,170 |
| 2018-06-27 | $48.55 | $49.21 | $48.31 | $48.67 | $46.11 | 1,782,075 |
| 2018-06-26 | $48.25 | $49.31 | $48.25 | $48.80 | $46.23 | 1,810,546 |
| 2018-06-25 | $49.34 | $49.34 | $47.89 | $48.30 | $45.75 | 1,836,006 |
| 2018-06-22 | $50.26 | $50.61 | $49.72 | $49.81 | $47.19 | 3,825,229 |
| 2018-06-21 | $50.50 | $50.98 | $49.65 | $49.98 | $47.35 | 1,891,123 |
| 2018-06-20 | $52.64 | $52.67 | $50.56 | $50.61 | $47.94 | 1,688,600 |
| 2018-06-19 | $52.77 | $52.97 | $52.28 | $52.51 | $49.74 | 2,025,434 |
| 2018-06-18 | $53.10 | $53.28 | $52.80 | $53.14 | $50.34 | 1,538,656 |
| 2018-06-15 | $52.54 | $53.42 | $52.52 | $53.39 | $50.58 | 3,186,733 |
| 2018-06-14 | $52.25 | $52.96 | $52.03 | $52.94 | $50.15 | 1,337,606 |
| 2018-06-13 | $52.72 | $52.97 | $51.97 | $52.21 | $49.46 | 1,613,406 |
| 2018-06-12 | $51.56 | $52.85 | $51.40 | $52.77 | $49.99 | 1,437,781 |
| 2018-06-11 | $52.87 | $52.96 | $51.74 | $52.14 | $49.39 | 2,126,616 |
| 2018-06-08 | $51.36 | $53.08 | $51.25 | $52.97 | $50.18 | 2,234,659 |
| 2018-06-07 | $52.35 | $52.43 | $51.03 | $51.24 | $48.54 | 2,191,393 |
| 2018-06-06 | $54.47 | $55.57 | $51.94 | $52.47 | $49.70 | 3,246,508 |
| 2018-06-05 | $56.15 | $56.61 | $55.47 | $55.87 | $52.93 | 1,950,039 |
| 2018-06-04 | $56.09 | $56.33 | $55.68 | $56.01 | $52.91 | 1,294,625 |
| 2018-06-01 | $56.68 | $57.02 | $55.36 | $55.59 | $52.51 | 1,734,015 |
| 2018-05-31 | $57.44 | $57.71 | $56.42 | $56.56 | $53.43 | 2,064,721 |
| 2018-05-30 | $56.71 | $57.92 | $56.47 | $57.76 | $54.56 | 1,459,041 |
| 2018-05-29 | $56.69 | $56.94 | $56.42 | $56.71 | $53.57 | 1,443,849 |
| 2018-05-25 | $58.37 | $58.57 | $56.74 | $56.79 | $53.65 | 1,381,061 |
| 2018-05-24 | $58.56 | $58.69 | $58.20 | $58.55 | $55.31 | 952,497 |
| 2018-05-23 | $58.08 | $58.81 | $58.07 | $58.40 | $55.17 | 934,026 |
| 2018-05-22 | $58.93 | $59.24 | $58.35 | $58.45 | $55.21 | 692,344 |
| 2018-05-21 | $59.34 | $59.58 | $58.70 | $58.78 | $55.53 | 820,204 |
| 2018-05-18 | $58.90 | $59.29 | $58.46 | $59.22 | $55.94 | 748,984 |
| 2018-05-17 | $58.22 | $58.95 | $57.98 | $58.92 | $55.66 | 726,280 |
| 2018-05-16 | $58.02 | $58.50 | $57.88 | $58.26 | $55.03 | 865,454 |
| 2018-05-15 | $56.86 | $58.00 | $56.59 | $57.96 | $54.75 | 1,202,730 |
| 2018-05-14 | $56.96 | $57.32 | $56.83 | $57.31 | $54.14 | 609,706 |
| 2018-05-11 | $57.31 | $57.31 | $56.69 | $56.86 | $53.71 | 678,741 |
| 2018-05-10 | $57.26 | $57.67 | $56.87 | $57.43 | $54.25 | 830,434 |
| 2018-05-09 | $55.72 | $57.15 | $55.34 | $56.97 | $53.82 | 1,026,994 |
| 2018-05-08 | $55.23 | $55.76 | $55.18 | $55.45 | $52.38 | 576,038 |
| 2018-05-07 | $56.00 | $56.09 | $55.29 | $55.64 | $52.56 | 659,275 |
| 2018-05-04 | $55.02 | $56.07 | $54.92 | $55.86 | $52.77 | 682,100 |
| 2018-05-03 | $53.66 | $55.29 | $53.66 | $55.26 | $52.20 | 933,176 |
| 2018-05-02 | $55.29 | $55.29 | $53.59 | $53.74 | $50.76 | 1,021,546 |
| 2018-05-01 | $55.80 | $55.80 | $54.88 | $55.49 | $52.42 | 563,617 |
| 2018-04-30 | $56.26 | $56.67 | $55.93 | $56.04 | $52.94 | 1,488,876 |
| 2018-04-27 | $55.61 | $56.25 | $55.47 | $56.04 | $52.94 | 459,027 |
| 2018-04-26 | $55.07 | $55.79 | $54.54 | $55.60 | $52.52 | 613,363 |
| 2018-04-25 | $54.10 | $54.98 | $54.10 | $54.80 | $51.77 | 563,098 |
| 2018-04-24 | $55.35 | $55.41 | $53.88 | $54.36 | $51.35 | 735,982 |
| 2018-04-23 | $54.75 | $55.06 | $54.26 | $55.03 | $51.98 | 589,400 |
| 2018-04-20 | $55.30 | $55.38 | $54.32 | $54.49 | $51.47 | 744,642 |
| 2018-04-19 | $55.50 | $55.86 | $54.96 | $55.46 | $52.39 | 715,446 |
| 2018-04-18 | $56.13 | $56.20 | $55.19 | $55.26 | $52.20 | 968,593 |
| 2018-04-17 | $56.11 | $56.47 | $55.79 | $56.05 | $52.95 | 1,168,290 |
| 2018-04-16 | $55.97 | $56.20 | $55.46 | $55.90 | $52.80 | 1,147,394 |
| 2018-04-13 | $55.46 | $55.71 | $54.99 | $55.43 | $52.36 | 756,316 |
| 2018-04-12 | $55.70 | $55.81 | $55.22 | $55.39 | $52.32 | 431,843 |
| 2018-04-11 | $55.25 | $55.61 | $54.89 | $55.55 | $52.47 | 723,796 |
| 2018-04-10 | $55.40 | $55.93 | $55.20 | $55.54 | $52.46 | 640,761 |
| 2018-04-09 | $55.00 | $55.55 | $54.41 | $55.09 | $52.04 | 953,842 |
| 2018-04-06 | $55.09 | $55.64 | $54.02 | $54.42 | $51.41 | 753,024 |
| 2018-04-05 | $55.00 | $55.56 | $54.33 | $55.29 | $52.23 | 840,456 |
| 2018-04-04 | $53.57 | $54.99 | $53.32 | $54.71 | $51.68 | 909,519 |
| 2018-04-03 | $53.67 | $54.18 | $53.05 | $53.97 | $50.98 | 895,932 |
| 2018-04-02 | $54.12 | $54.33 | $52.85 | $53.24 | $50.29 | 1,008,175 |
| 2018-03-29 | $53.44 | $54.61 | $52.74 | $54.40 | $51.39 | 1,601,616 |
| 2018-03-28 | $53.57 | $54.60 | $53.50 | $53.82 | $49.92 | 865,484 |
| 2018-03-27 | $53.85 | $54.08 | $52.92 | $53.35 | $49.49 | 824,583 |
| 2018-03-26 | $53.52 | $54.07 | $53.15 | $54.00 | $50.09 | 775,265 |
| 2018-03-23 | $53.94 | $54.64 | $52.94 | $53.10 | $49.25 | 850,442 |
| 2018-03-22 | $54.55 | $55.04 | $53.86 | $53.94 | $50.03 | 802,497 |
| 2018-03-21 | $55.39 | $55.63 | $54.43 | $54.76 | $50.79 | 755,579 |
| 2018-03-20 | $54.77 | $55.52 | $54.12 | $55.34 | $51.33 | 1,014,617 |
| 2018-03-19 | $55.05 | $55.25 | $54.20 | $54.53 | $50.58 | 963,735 |
| 2018-03-16 | $55.38 | $55.77 | $54.82 | $55.06 | $51.07 | 2,296,075 |
| 2018-03-15 | $54.34 | $55.62 | $54.34 | $55.32 | $51.31 | 1,028,352 |
| 2018-03-14 | $54.61 | $54.74 | $53.77 | $54.37 | $50.43 | 1,186,668 |
| 2018-03-13 | $54.76 | $55.01 | $54.36 | $54.55 | $50.60 | 1,004,069 |
| 2018-03-12 | $55.27 | $55.37 | $54.23 | $54.42 | $50.48 | 1,001,743 |
| 2018-03-09 | $53.98 | $55.09 | $53.85 | $55.05 | $51.06 | 1,441,409 |
| 2018-03-08 | $53.11 | $53.84 | $52.92 | $53.48 | $49.61 | 1,812,099 |
| 2018-03-07 | $55.26 | $55.94 | $52.26 | $52.89 | $49.06 | 2,019,697 |
| 2018-03-06 | $56.54 | $56.76 | $55.28 | $56.04 | $51.98 | 1,614,909 |
| 2018-03-05 | $55.85 | $56.81 | $55.85 | $56.52 | $52.43 | 1,435,167 |
| 2018-03-02 | $55.42 | $56.28 | $55.11 | $56.15 | $52.08 | 2,057,198 |
| 2018-03-01 | $55.45 | $55.92 | $53.80 | $55.37 | $51.22 | 4,121,777 |
| 2018-02-28 | $69.93 | $70.96 | $69.76 | $69.79 | $51.64 | 1,985,400 |
| 2018-02-27 | $69.49 | $70.92 | $69.14 | $69.87 | $51.70 | 1,509,652 |
| 2018-02-26 | $69.81 | $69.93 | $68.23 | $69.06 | $51.10 | 1,059,043 |
| 2018-02-23 | $68.33 | $69.65 | $67.98 | $69.55 | $51.47 | 826,240 |
| 2018-02-22 | $68.04 | $68.76 | $67.58 | $67.91 | $50.25 | 499,880 |
| 2018-02-21 | $68.26 | $69.18 | $67.70 | $67.72 | $50.11 | 740,098 |
| 2018-02-20 | $68.92 | $69.20 | $67.74 | $68.31 | $50.55 | 927,296 |
| 2018-02-16 | $68.62 | $69.77 | $68.37 | $69.58 | $51.49 | 718,035 |
| 2018-02-15 | $67.55 | $68.84 | $66.21 | $68.81 | $50.92 | 872,251 |
| 2018-02-14 | $66.27 | $67.45 | $65.93 | $67.34 | $49.83 | 818,842 |
| 2018-02-13 | $66.15 | $67.04 | $65.83 | $66.88 | $49.49 | 648,158 |
| 2018-02-12 | $65.78 | $66.83 | $65.39 | $66.24 | $49.02 | 980,601 |
| 2018-02-09 | $63.84 | $65.89 | $63.50 | $65.37 | $48.37 | 1,129,786 |
| 2018-02-08 | $65.07 | $65.36 | $63.27 | $63.33 | $46.86 | 1,069,398 |
| 2018-02-07 | $64.65 | $66.67 | $64.65 | $65.08 | $48.16 | 1,177,501 |
| 2018-02-06 | $63.22 | $65.22 | $62.82 | $65.01 | $48.11 | 1,571,323 |
| 2018-02-05 | $67.00 | $67.25 | $64.51 | $64.64 | $47.83 | 1,258,258 |
| 2018-02-02 | $68.71 | $68.73 | $66.94 | $67.00 | $49.58 | 830,907 |
| 2018-02-01 | $69.01 | $69.45 | $68.38 | $68.78 | $50.90 | 835,215 |
| 2018-01-31 | $68.54 | $69.63 | $68.44 | $69.30 | $51.28 | 2,684,126 |
| 2018-01-30 | $68.67 | $69.26 | $68.42 | $68.65 | $50.80 | 739,763 |
| 2018-01-29 | $69.52 | $69.90 | $68.54 | $68.56 | $50.73 | 809,650 |
| 2018-01-26 | $68.50 | $69.60 | $68.23 | $69.58 | $51.49 | 664,777 |
| 2018-01-25 | $68.75 | $69.53 | $68.45 | $68.65 | $50.80 | 717,392 |
| 2018-01-24 | $69.25 | $69.44 | $68.48 | $68.84 | $50.94 | 862,195 |
| 2018-01-23 | $67.68 | $68.93 | $67.38 | $68.62 | $50.78 | 833,336 |
| 2018-01-22 | $67.57 | $67.71 | $67.07 | $67.64 | $50.05 | 741,057 |
| 2018-01-19 | $67.94 | $68.27 | $67.37 | $67.50 | $49.95 | 824,493 |
| 2018-01-18 | $68.20 | $68.54 | $67.15 | $67.65 | $50.06 | 668,406 |
| 2018-01-17 | $67.17 | $68.85 | $67.06 | $68.22 | $50.48 | 1,040,375 |
| 2018-01-16 | $66.12 | $66.89 | $66.06 | $66.40 | $49.13 | 948,043 |
| 2018-01-12 | $66.78 | $66.78 | $65.90 | $66.05 | $48.88 | 1,700,006 |
| 2018-01-11 | $67.69 | $68.13 | $66.41 | $66.61 | $49.29 | 1,479,161 |
| 2018-01-10 | $67.53 | $67.97 | $67.18 | $67.89 | $50.24 | 965,600 |
| 2018-01-09 | $68.31 | $68.41 | $67.19 | $67.45 | $49.91 | 1,028,363 |
| 2018-01-08 | $68.16 | $68.75 | $67.85 | $68.60 | $50.76 | 1,007,726 |
| 2018-01-05 | $68.02 | $68.24 | $67.00 | $68.20 | $50.47 | 881,321 |
| 2018-01-04 | $68.07 | $68.76 | $68.06 | $68.11 | $50.40 | 1,184,265 |
| 2018-01-03 | $67.94 | $68.52 | $67.82 | $68.19 | $50.46 | 972,872 |
| 2018-01-02 | $68.97 | $69.00 | $67.14 | $67.70 | $50.10 | 1,138,958 |
| 2017-12-29 | $68.97 | $69.15 | $68.63 | $68.67 | $50.81 | 932,062 |
| 2017-12-28 | $68.90 | $68.98 | $68.34 | $68.78 | $50.90 | 554,365 |
| 2017-12-27 | $68.64 | $68.81 | $68.30 | $68.60 | $50.76 | 584,145 |
| 2017-12-26 | $67.99 | $68.65 | $67.96 | $68.50 | $50.69 | 450,640 |
| 2017-12-22 | $67.80 | $67.81 | $67.23 | $67.79 | $50.16 | 518,036 |
| 2017-12-21 | $67.50 | $67.91 | $67.33 | $67.39 | $49.87 | 540,761 |
| 2017-12-20 | $67.95 | $67.95 | $67.03 | $67.57 | $50.00 | 623,426 |
| 2017-12-19 | $67.45 | $68.23 | $67.32 | $67.70 | $50.10 | 781,273 |
| 2017-12-18 | $66.91 | $68.04 | $66.74 | $67.56 | $49.99 | 1,076,202 |
| 2017-12-15 | $66.10 | $66.85 | $65.67 | $66.62 | $49.30 | 1,785,398 |
| 2017-12-14 | $65.44 | $66.31 | $65.34 | $65.84 | $48.72 | 1,125,712 |
| 2017-12-13 | $65.29 | $65.88 | $65.20 | $65.34 | $48.35 | 1,322,298 |
| 2017-12-12 | $65.96 | $66.28 | $65.31 | $65.45 | $48.43 | 1,281,418 |
| 2017-12-11 | $66.40 | $66.42 | $65.23 | $65.94 | $48.79 | 1,168,266 |
| 2017-12-08 | $65.92 | $66.50 | $65.80 | $66.48 | $49.19 | 1,198,648 |
| 2017-12-07 | $65.80 | $66.33 | $65.04 | $66.03 | $48.86 | 1,165,306 |
| 2017-12-06 | $65.00 | $67.98 | $64.29 | $65.85 | $48.73 | 1,869,277 |
| 2017-12-05 | $62.25 | $62.48 | $61.38 | $62.01 | $45.75 | 1,394,250 |
| 2017-12-04 | $60.82 | $62.20 | $60.64 | $62.09 | $45.81 | 1,334,110 |
| 2017-12-01 | $60.00 | $60.80 | $59.43 | $60.70 | $44.78 | 1,238,592 |
| 2017-11-30 | $59.35 | $59.95 | $59.17 | $59.80 | $44.12 | 1,449,591 |
| 2017-11-29 | $59.50 | $59.57 | $58.48 | $59.20 | $43.68 | 709,696 |
| 2017-11-28 | $59.41 | $59.50 | $58.92 | $59.48 | $43.88 | 852,450 |
| 2017-11-27 | $58.85 | $59.50 | $58.69 | $59.44 | $43.85 | 525,970 |
| 2017-11-24 | $58.83 | $59.11 | $58.50 | $58.84 | $43.41 | 355,591 |
| 2017-11-22 | $58.70 | $58.77 | $58.45 | $58.67 | $43.28 | 551,382 |
| 2017-11-21 | $58.92 | $59.22 | $58.69 | $58.87 | $43.43 | 746,772 |
| 2017-11-20 | $58.73 | $59.13 | $58.50 | $58.85 | $43.42 | 783,590 |
| 2017-11-17 | $57.92 | $58.75 | $57.92 | $58.55 | $43.20 | 856,431 |
| 2017-11-16 | $57.65 | $58.66 | $57.65 | $58.35 | $43.05 | 816,883 |
| 2017-11-15 | $58.89 | $58.89 | $57.32 | $57.51 | $42.43 | 921,083 |
| 2017-11-14 | $57.93 | $59.16 | $57.71 | $59.12 | $43.62 | 1,406,401 |
| 2017-11-13 | $57.31 | $58.51 | $56.99 | $58.18 | $42.92 | 991,161 |
| 2017-11-10 | $56.56 | $57.54 | $56.56 | $57.28 | $42.26 | 514,675 |
| 2017-11-09 | $56.26 | $56.80 | $56.14 | $56.77 | $41.88 | 620,658 |
| 2017-11-08 | $55.74 | $56.47 | $55.58 | $56.46 | $41.65 | 688,895 |
| 2017-11-07 | $55.00 | $55.76 | $55.00 | $55.74 | $41.12 | 694,858 |
| 2017-11-06 | $55.50 | $55.66 | $55.09 | $55.10 | $40.65 | 531,758 |
| 2017-11-03 | $55.72 | $56.05 | $55.49 | $55.61 | $41.03 | 488,967 |
| 2017-11-02 | $55.40 | $56.18 | $54.84 | $55.93 | $41.26 | 788,832 |
| 2017-11-01 | $57.34 | $57.34 | $55.32 | $55.43 | $40.89 | 437,386 |
| 2017-10-31 | $55.65 | $57.13 | $55.65 | $57.02 | $42.07 | 911,198 |
| 2017-10-30 | $55.81 | $55.88 | $55.20 | $55.71 | $41.10 | 829,910 |
| 2017-10-27 | $56.16 | $56.18 | $54.89 | $55.88 | $41.23 | 1,024,936 |
| 2017-10-26 | $55.67 | $56.54 | $55.58 | $56.33 | $41.56 | 836,950 |
| 2017-10-25 | $55.73 | $55.91 | $55.10 | $55.66 | $41.06 | 411,545 |
| 2017-10-24 | $56.59 | $56.59 | $55.56 | $55.91 | $41.25 | 771,967 |
| 2017-10-23 | $55.81 | $56.42 | $55.77 | $56.36 | $41.58 | 790,571 |
| 2017-10-20 | $55.87 | $56.11 | $55.34 | $56.08 | $41.37 | 946,371 |
| 2017-10-19 | $55.57 | $56.01 | $55.27 | $55.76 | $41.14 | 922,451 |
| 2017-10-18 | $56.05 | $56.05 | $55.55 | $55.76 | $41.14 | 1,031,212 |
| 2017-10-17 | $55.24 | $56.11 | $55.24 | $56.07 | $41.37 | 630,657 |
| 2017-10-16 | $55.31 | $55.83 | $55.07 | $55.42 | $40.89 | 1,040,797 |
| 2017-10-13 | $55.47 | $55.47 | $55.04 | $55.25 | $40.76 | 909,053 |
| 2017-10-12 | $55.08 | $55.39 | $54.69 | $55.18 | $40.71 | 720,673 |
| 2017-10-11 | $55.00 | $55.32 | $54.94 | $55.30 | $40.80 | 625,878 |
| 2017-10-10 | $54.16 | $54.98 | $54.14 | $54.93 | $40.53 | 550,653 |
| 2017-10-09 | $54.50 | $54.94 | $54.18 | $54.29 | $40.05 | 587,881 |
| 2017-10-06 | $54.37 | $54.54 | $54.18 | $54.53 | $40.23 | 454,275 |
| 2017-10-05 | $54.40 | $54.68 | $54.14 | $54.53 | $40.23 | 793,127 |
| 2017-10-04 | $53.76 | $54.49 | $53.68 | $54.15 | $39.95 | 782,921 |
| 2017-10-03 | $53.67 | $54.43 | $53.58 | $53.94 | $39.79 | 892,506 |
| 2017-10-02 | $54.11 | $54.62 | $53.49 | $53.66 | $39.59 | 1,143,068 |
| 2017-09-29 | $54.22 | $54.66 | $53.90 | $54.30 | $40.06 | 1,000,313 |
| 2017-09-28 | $54.21 | $54.55 | $53.82 | $54.41 | $40.14 | 962,465 |
| 2017-09-27 | $53.83 | $53.87 | $53.22 | $53.49 | $39.46 | 686,636 |
| 2017-09-26 | $54.48 | $54.58 | $53.84 | $53.96 | $39.81 | 867,857 |
| 2017-09-25 | $54.41 | $54.53 | $54.06 | $54.30 | $40.06 | 787,845 |
| 2017-09-22 | $54.30 | $54.46 | $54.05 | $54.23 | $40.01 | 776,028 |
| 2017-09-21 | $54.24 | $54.38 | $53.88 | $53.99 | $39.83 | 674,813 |
| 2017-09-20 | $54.27 | $54.37 | $53.68 | $54.32 | $40.08 | 957,186 |
| 2017-09-19 | $54.17 | $54.35 | $53.99 | $54.25 | $40.02 | 852,315 |
| 2017-09-18 | $53.90 | $54.36 | $53.90 | $54.23 | $40.01 | 1,084,587 |
| 2017-09-15 | $54.38 | $54.49 | $53.84 | $53.91 | $39.77 | 5,606,196 |
| 2017-09-14 | $54.32 | $54.36 | $53.97 | $54.21 | $39.99 | 1,016,048 |
| 2017-09-13 | $54.23 | $54.42 | $54.07 | $54.27 | $40.04 | 1,256,470 |
| 2017-09-12 | $54.74 | $54.88 | $54.01 | $54.38 | $40.12 | 892,531 |
| 2017-09-11 | $54.33 | $55.13 | $54.18 | $54.65 | $40.32 | 1,262,501 |
| 2017-09-08 | $54.13 | $54.40 | $53.84 | $54.33 | $40.08 | 756,610 |
| 2017-09-07 | $54.18 | $54.50 | $53.96 | $54.26 | $40.03 | 1,319,625 |
| 2017-09-06 | $53.52 | $54.09 | $53.37 | $54.04 | $39.87 | 1,430,635 |
| 2017-09-05 | $53.41 | $53.73 | $53.16 | $53.56 | $39.38 | 1,772,237 |
| 2017-09-01 | $53.26 | $53.49 | $52.96 | $53.38 | $39.25 | 1,152,606 |
| 2017-08-31 | $53.37 | $53.58 | $52.65 | $53.04 | $39.00 | 1,366,457 |
| 2017-08-30 | $51.50 | $53.77 | $51.00 | $53.14 | $39.07 | 2,419,091 |
| 2017-08-29 | $50.21 | $51.33 | $50.13 | $51.20 | $37.65 | 1,950,637 |
| 2017-08-28 | $50.54 | $50.68 | $49.78 | $50.04 | $36.79 | 1,242,888 |
| 2017-08-25 | $50.00 | $50.60 | $49.95 | $50.41 | $37.07 | 952,693 |
| 2017-08-24 | $50.63 | $50.63 | $49.86 | $49.95 | $36.73 | 1,021,266 |
| 2017-08-23 | $50.99 | $51.01 | $50.37 | $50.53 | $37.15 | 817,140 |
| 2017-08-22 | $50.74 | $51.11 | $50.59 | $50.89 | $37.42 | 1,069,808 |
| 2017-08-21 | $50.91 | $51.10 | $50.63 | $50.90 | $37.43 | 1,409,897 |
| 2017-08-18 | $50.57 | $51.02 | $50.27 | $50.87 | $37.40 | 4,024,476 |
| 2017-08-17 | $50.07 | $50.81 | $50.07 | $50.64 | $37.23 | 1,338,302 |
| 2017-08-16 | $49.60 | $50.38 | $49.31 | $50.13 | $36.86 | 1,351,718 |
| 2017-08-15 | $48.89 | $49.45 | $48.76 | $49.32 | $36.26 | 1,140,571 |
| 2017-08-14 | $48.46 | $49.28 | $48.46 | $49.03 | $36.05 | 778,178 |
| 2017-08-11 | $48.00 | $48.72 | $47.98 | $48.44 | $35.62 | 937,387 |
| 2017-08-10 | $48.61 | $48.93 | $47.56 | $48.04 | $35.32 | 958,825 |
| 2017-08-09 | $49.23 | $49.74 | $48.05 | $48.51 | $35.67 | 1,286,175 |
| 2017-08-08 | $48.79 | $49.20 | $48.76 | $48.95 | $35.99 | 909,493 |
| 2017-08-07 | $48.34 | $49.07 | $48.24 | $49.02 | $36.04 | 725,303 |
| 2017-08-04 | $48.52 | $48.61 | $48.10 | $48.52 | $35.68 | 679,625 |
| 2017-08-03 | $49.22 | $49.22 | $47.98 | $48.52 | $35.68 | 931,996 |
| 2017-08-02 | $49.06 | $49.22 | $48.50 | $48.94 | $35.98 | 884,390 |
| 2017-08-01 | $49.32 | $49.72 | $49.09 | $49.16 | $36.15 | 779,357 |
| 2017-07-31 | $49.79 | $49.97 | $49.38 | $49.40 | $36.32 | 1,212,928 |
| 2017-07-28 | $50.51 | $50.79 | $49.86 | $50.03 | $36.79 | 1,046,690 |
| 2017-07-27 | $49.31 | $50.68 | $49.18 | $50.63 | $37.23 | 1,545,582 |
| 2017-07-26 | $49.02 | $49.10 | $48.51 | $48.99 | $36.02 | 1,001,457 |
| 2017-07-25 | $48.29 | $48.87 | $47.82 | $48.83 | $35.90 | 1,083,848 |
| 2017-07-24 | $48.00 | $48.22 | $47.60 | $47.98 | $35.28 | 593,735 |
| 2017-07-21 | $48.10 | $48.35 | $47.77 | $48.26 | $35.48 | 701,642 |
| 2017-07-20 | $48.10 | $48.34 | $47.88 | $48.13 | $35.39 | 610,421 |
| 2017-07-19 | $48.05 | $48.17 | $47.60 | $48.17 | $35.42 | 858,443 |
| 2017-07-18 | $47.74 | $48.38 | $47.51 | $48.15 | $35.40 | 800,021 |
| 2017-07-17 | $47.39 | $47.94 | $47.29 | $47.64 | $35.03 | 988,462 |
| 2017-07-14 | $47.60 | $47.97 | $47.26 | $47.39 | $34.84 | 953,776 |
| 2017-07-13 | $47.63 | $47.78 | $47.14 | $47.27 | $34.76 | 1,037,906 |
| 2017-07-12 | $47.75 | $48.18 | $47.56 | $47.69 | $35.07 | 982,785 |
| 2017-07-11 | $47.15 | $47.61 | $47.15 | $47.36 | $34.82 | 680,287 |
| 2017-07-10 | $48.08 | $48.22 | $47.33 | $47.35 | $34.82 | 1,144,651 |
| 2017-07-07 | $48.28 | $48.71 | $48.07 | $48.17 | $35.42 | 754,972 |
| 2017-07-06 | $47.99 | $48.54 | $47.97 | $48.33 | $35.54 | 1,391,552 |
| 2017-07-05 | $48.23 | $48.53 | $47.89 | $48.20 | $35.44 | 1,146,055 |
| 2017-07-03 | $48.78 | $48.97 | $48.21 | $48.23 | $35.46 | 583,715 |
| 2017-06-30 | $48.83 | $49.26 | $48.59 | $48.60 | $35.73 | 795,000 |
| 2017-06-29 | $49.02 | $49.24 | $48.21 | $48.75 | $35.84 | 1,092,763 |
| 2017-06-28 | $49.00 | $49.57 | $48.71 | $49.22 | $36.19 | 1,038,936 |
| 2017-06-27 | $49.06 | $49.16 | $48.40 | $48.58 | $35.72 | 907,433 |
| 2017-06-26 | $48.87 | $49.25 | $48.36 | $48.90 | $35.96 | 765,212 |
| 2017-06-23 | $48.59 | $49.14 | $48.41 | $48.91 | $35.96 | 989,676 |
| 2017-06-22 | $49.00 | $49.08 | $48.34 | $48.74 | $35.84 | 662,580 |
| 2017-06-21 | $49.45 | $49.57 | $48.80 | $48.83 | $35.90 | 804,033 |
| 2017-06-20 | $49.44 | $49.74 | $49.18 | $49.38 | $36.31 | 871,382 |
| 2017-06-19 | $49.01 | $49.76 | $49.00 | $49.52 | $36.41 | 987,938 |
| 2017-06-16 | $49.67 | $49.74 | $49.17 | $49.47 | $36.37 | 1,360,898 |
| 2017-06-15 | $49.26 | $49.77 | $49.20 | $49.74 | $36.57 | 656,941 |
| 2017-06-14 | $49.43 | $49.88 | $49.08 | $49.34 | $36.28 | 943,710 |
| 2017-06-13 | $49.33 | $49.78 | $48.96 | $49.24 | $36.21 | 1,086,236 |
| 2017-06-12 | $49.30 | $49.33 | $48.73 | $49.28 | $36.23 | 924,105 |
| 2017-06-09 | $49.40 | $49.63 | $48.90 | $49.16 | $36.15 | 1,603,803 |
| 2017-06-08 | $50.24 | $50.42 | $49.06 | $49.25 | $36.21 | 3,110,073 |
| 2017-06-07 | $52.00 | $52.26 | $50.13 | $50.70 | $37.28 | 2,250,718 |
| 2017-06-06 | $52.25 | $52.71 | $51.94 | $52.32 | $38.47 | 1,360,276 |
| 2017-06-05 | $52.67 | $52.67 | $51.89 | $52.33 | $38.48 | 1,445,978 |
| 2017-06-02 | $52.97 | $53.21 | $52.27 | $52.54 | $38.63 | 1,524,520 |
| 2017-06-01 | $51.99 | $52.79 | $51.44 | $52.79 | $38.82 | 1,695,193 |
| 2017-05-31 | $51.73 | $51.99 | $51.33 | $51.95 | $38.07 | 1,840,138 |
| 2017-05-30 | $51.72 | $51.92 | $51.10 | $51.46 | $37.71 | 1,053,385 |
| 2017-05-26 | $51.64 | $51.86 | $51.36 | $51.73 | $37.90 | 1,311,807 |
| 2017-05-25 | $53.76 | $53.84 | $51.14 | $51.60 | $37.81 | 3,366,005 |
| 2017-05-24 | $53.00 | $54.43 | $52.55 | $54.34 | $39.82 | 3,768,553 |
| 2017-05-23 | $56.88 | $59.71 | $52.90 | $53.38 | $39.11 | 9,275,396 |
| 2017-05-22 | $52.77 | $58.01 | $52.50 | $56.92 | $41.71 | 4,766,503 |
| 2017-05-19 | $52.69 | $53.29 | $52.54 | $52.93 | $38.78 | 1,322,476 |
| 2017-05-18 | $52.16 | $53.14 | $51.85 | $52.58 | $38.53 | 2,560,221 |
| 2017-05-17 | $50.48 | $52.75 | $50.44 | $52.28 | $38.31 | 2,517,262 |
| 2017-05-16 | $49.56 | $50.47 | $49.56 | $50.46 | $36.97 | 1,393,395 |
| 2017-05-15 | $49.40 | $49.49 | $49.21 | $49.47 | $36.25 | 691,777 |
| 2017-05-12 | $49.53 | $49.53 | $49.16 | $49.20 | $36.05 | 678,038 |
| 2017-05-11 | $49.15 | $49.62 | $48.84 | $49.61 | $36.35 | 894,020 |
| 2017-05-10 | $49.47 | $49.49 | $49.15 | $49.25 | $36.09 | 854,080 |
| 2017-05-09 | $49.40 | $49.58 | $49.26 | $49.41 | $36.20 | 1,277,252 |
| 2017-05-08 | $48.99 | $49.41 | $48.71 | $49.39 | $36.19 | 1,362,968 |
| 2017-05-05 | $48.51 | $49.01 | $48.47 | $49.01 | $35.91 | 1,207,776 |
| 2017-05-04 | $47.67 | $48.44 | $47.45 | $48.40 | $35.46 | 1,154,081 |
| 2017-05-03 | $47.50 | $47.70 | $47.26 | $47.39 | $34.72 | 668,885 |
| 2017-05-02 | $47.51 | $47.55 | $47.35 | $47.50 | $34.81 | 599,326 |
| 2017-05-01 | $47.30 | $47.48 | $47.05 | $47.36 | $34.70 | 753,281 |
| 2017-04-28 | $46.74 | $47.39 | $46.63 | $47.32 | $34.67 | 1,112,363 |
| 2017-04-27 | $47.03 | $47.10 | $46.69 | $46.78 | $34.28 | 717,300 |
| 2017-04-26 | $47.40 | $47.48 | $46.74 | $46.76 | $34.26 | 1,019,798 |
| 2017-04-25 | $46.80 | $47.42 | $46.80 | $47.32 | $34.67 | 761,801 |
| 2017-04-24 | $46.69 | $46.99 | $46.56 | $46.94 | $34.40 | 896,810 |
| 2017-04-21 | $45.97 | $46.30 | $45.92 | $46.26 | $33.90 | 664,466 |
| 2017-04-20 | $46.29 | $46.32 | $46.02 | $46.12 | $33.79 | 815,956 |
| 2017-04-19 | $46.21 | $46.59 | $46.16 | $46.23 | $33.87 | 788,985 |
| 2017-04-18 | $45.92 | $46.50 | $45.92 | $46.28 | $33.91 | 846,196 |
| 2017-04-17 | $45.64 | $45.94 | $45.53 | $45.93 | $33.66 | 599,932 |
| 2017-04-13 | $45.87 | $45.87 | $45.47 | $45.47 | $33.32 | 658,816 |
| 2017-04-12 | $45.87 | $46.24 | $45.82 | $45.95 | $33.67 | 517,427 |
| 2017-04-11 | $45.77 | $46.06 | $45.70 | $45.95 | $33.67 | 837,325 |
| 2017-04-10 | $45.81 | $46.11 | $45.60 | $45.98 | $33.69 | 887,637 |
| 2017-04-07 | $45.51 | $45.85 | $45.42 | $45.67 | $33.46 | 987,912 |
| 2017-04-06 | $45.67 | $45.98 | $45.58 | $45.66 | $33.46 | 895,477 |
| 2017-04-05 | $45.91 | $46.12 | $45.59 | $45.70 | $33.49 | 434,360 |
| 2017-04-04 | $45.92 | $45.95 | $45.61 | $45.82 | $33.57 | 281,858 |
| 2017-04-03 | $46.23 | $46.56 | $45.78 | $45.88 | $33.62 | 1,416,376 |
| 2017-03-31 | $46.42 | $46.57 | $46.16 | $46.18 | $33.84 | 1,274,822 |
| 2017-03-30 | $46.65 | $46.84 | $46.29 | $46.36 | $33.97 | 696,971 |
| 2017-03-29 | $46.65 | $46.80 | $46.56 | $46.73 | $34.24 | 782,300 |
| 2017-03-28 | $46.67 | $46.92 | $46.53 | $46.82 | $34.31 | 826,382 |
| 2017-03-27 | $46.97 | $47.17 | $46.61 | $46.87 | $34.34 | 999,687 |
| 2017-03-24 | $47.30 | $47.56 | $47.01 | $47.09 | $34.50 | 898,717 |
| 2017-03-23 | $47.63 | $47.87 | $47.27 | $47.37 | $34.71 | 783,036 |
| 2017-03-22 | $47.49 | $47.75 | $47.28 | $47.52 | $34.82 | 851,205 |
| 2017-03-21 | $47.03 | $47.57 | $47.03 | $47.28 | $34.64 | 1,065,060 |
| 2017-03-20 | $46.88 | $46.97 | $46.65 | $46.81 | $34.30 | 1,066,487 |
| 2017-03-17 | $46.85 | $47.38 | $46.69 | $46.79 | $34.29 | 2,872,223 |
| 2017-03-16 | $46.87 | $47.01 | $46.58 | $46.68 | $34.20 | 1,119,978 |
| 2017-03-15 | $46.34 | $46.89 | $46.34 | $46.81 | $34.30 | 1,494,062 |
| 2017-03-14 | $46.24 | $46.46 | $46.12 | $46.34 | $33.96 | 1,107,835 |
| 2017-03-13 | $46.50 | $46.50 | $46.14 | $46.23 | $33.87 | 1,202,860 |
| 2017-03-10 | $46.30 | $46.60 | $46.08 | $46.40 | $34.00 | 1,112,912 |
| 2017-03-09 | $46.38 | $46.50 | $46.12 | $46.21 | $33.86 | 1,591,338 |
| 2017-03-08 | $47.00 | $47.22 | $46.32 | $46.36 | $33.97 | 1,768,937 |
| 2017-03-07 | $48.25 | $48.25 | $46.79 | $46.96 | $34.41 | 2,928,853 |
| 2017-03-06 | $48.86 | $48.99 | $48.33 | $48.48 | $35.52 | 1,574,842 |
| 2017-03-03 | $48.60 | $49.04 | $48.45 | $48.95 | $35.87 | 1,031,733 |
| 2017-03-02 | $48.70 | $48.93 | $48.47 | $48.70 | $35.68 | 1,259,186 |
| 2017-03-01 | $48.86 | $49.01 | $48.60 | $48.80 | $35.62 | 1,930,377 |
| 2017-02-28 | $48.86 | $48.91 | $48.59 | $48.76 | $35.60 | 1,423,475 |
| 2017-02-27 | $48.80 | $48.99 | $48.50 | $48.80 | $35.62 | 745,427 |
| 2017-02-24 | $49.00 | $49.10 | $48.65 | $48.88 | $35.68 | 965,021 |
| 2017-02-23 | $48.68 | $49.29 | $48.66 | $48.92 | $35.71 | 916,400 |
| 2017-02-22 | $48.49 | $48.83 | $48.27 | $48.77 | $35.60 | 798,742 |
| 2017-02-21 | $48.07 | $48.43 | $47.75 | $48.39 | $35.33 | 860,791 |
| 2017-02-17 | $47.88 | $48.49 | $47.86 | $48.20 | $35.19 | 1,175,730 |
| 2017-02-16 | $47.44 | $47.89 | $47.19 | $47.82 | $34.91 | 834,308 |
| 2017-02-15 | $47.00 | $47.61 | $46.88 | $47.50 | $34.68 | 773,466 |
| 2017-02-14 | $46.70 | $47.30 | $46.46 | $47.13 | $34.41 | 867,920 |
| 2017-02-13 | $47.20 | $47.20 | $46.67 | $46.87 | $34.22 | 973,013 |
| 2017-02-10 | $46.51 | $47.14 | $46.45 | $46.96 | $34.28 | 923,795 |
| 2017-02-09 | $46.09 | $46.70 | $46.05 | $46.66 | $34.06 | 686,493 |
| 2017-02-08 | $45.64 | $46.28 | $45.63 | $46.19 | $33.72 | 806,650 |
| 2017-02-07 | $45.44 | $45.83 | $45.44 | $45.78 | $33.42 | 1,036,716 |
| 2017-02-06 | $45.60 | $45.83 | $45.12 | $45.45 | $33.18 | 682,405 |
| 2017-02-03 | $45.23 | $46.01 | $45.23 | $45.70 | $33.36 | 1,182,573 |
| 2017-02-02 | $45.19 | $45.39 | $45.03 | $45.14 | $32.95 | 865,262 |
| 2017-02-01 | $45.36 | $45.57 | $44.75 | $45.01 | $32.86 | 946,793 |
| 2017-01-31 | $45.66 | $45.84 | $45.37 | $45.60 | $33.29 | 1,343,933 |
| 2017-01-30 | $45.71 | $45.71 | $45.11 | $45.48 | $33.20 | 748,918 |
| 2017-01-27 | $45.84 | $45.85 | $45.11 | $45.59 | $33.28 | 787,208 |
| 2017-01-26 | $45.79 | $46.10 | $45.37 | $45.69 | $33.35 | 1,333,040 |
| 2017-01-25 | $45.89 | $46.34 | $45.77 | $46.04 | $33.61 | 994,090 |
| 2017-01-24 | $45.42 | $45.89 | $45.42 | $45.86 | $33.48 | 950,498 |
| 2017-01-23 | $45.11 | $45.54 | $45.08 | $45.45 | $33.18 | 984,366 |
| 2017-01-20 | $44.71 | $45.03 | $44.61 | $45.02 | $32.87 | 1,149,385 |
| 2017-01-19 | $44.69 | $44.90 | $44.43 | $44.61 | $32.57 | 785,821 |
| 2017-01-18 | $44.48 | $44.81 | $44.43 | $44.77 | $32.68 | 938,703 |
| 2017-01-17 | $44.00 | $44.86 | $43.96 | $44.46 | $32.46 | 1,043,186 |
| 2017-01-13 | $44.16 | $44.18 | $43.72 | $43.96 | $32.09 | 957,850 |
| 2017-01-12 | $44.30 | $44.57 | $43.78 | $44.17 | $32.24 | 1,266,561 |
| 2017-01-11 | $44.45 | $44.81 | $44.25 | $44.35 | $32.38 | 896,113 |
| 2017-01-10 | $44.63 | $44.76 | $44.29 | $44.57 | $32.54 | 883,627 |
| 2017-01-09 | $44.90 | $45.04 | $44.74 | $44.75 | $32.67 | 785,035 |
| 2017-01-06 | $45.02 | $45.22 | $44.90 | $45.06 | $32.89 | 1,007,793 |
| 2017-01-05 | $45.28 | $45.63 | $44.85 | $45.28 | $33.05 | 1,002,903 |
| 2017-01-04 | $45.44 | $45.86 | $45.21 | $45.58 | $33.27 | 1,138,911 |
| 2017-01-03 | $45.16 | $45.31 | $44.74 | $45.08 | $32.91 | 1,262,752 |
| 2016-12-30 | $45.25 | $45.31 | $44.77 | $44.92 | $32.79 | 680,313 |
| 2016-12-29 | $44.92 | $45.23 | $44.76 | $45.13 | $32.95 | 531,765 |
| 2016-12-28 | $44.98 | $45.22 | $44.85 | $44.85 | $32.74 | 544,208 |
| 2016-12-27 | $44.85 | $45.12 | $44.85 | $44.99 | $32.84 | 462,596 |
| 2016-12-23 | $45.00 | $45.17 | $44.80 | $44.83 | $32.73 | 532,746 |
| 2016-12-22 | $44.94 | $45.24 | $44.38 | $44.95 | $32.81 | 987,926 |
| 2016-12-21 | $45.28 | $45.69 | $45.28 | $45.34 | $33.10 | 737,740 |
| 2016-12-20 | $45.51 | $45.51 | $45.11 | $45.34 | $33.10 | 862,613 |
| 2016-12-19 | $45.20 | $45.51 | $45.03 | $45.45 | $33.18 | 811,456 |
| 2016-12-16 | $45.30 | $45.63 | $45.12 | $45.36 | $33.11 | 2,616,355 |
| 2016-12-15 | $44.69 | $45.17 | $44.47 | $45.14 | $32.95 | 1,338,337 |
| 2016-12-14 | $45.68 | $45.82 | $44.71 | $44.75 | $32.67 | 2,518,108 |
| 2016-12-13 | $45.74 | $45.93 | $45.32 | $45.56 | $33.26 | 1,121,415 |
| 2016-12-12 | $45.60 | $45.81 | $45.09 | $45.41 | $33.15 | 1,451,582 |
| 2016-12-09 | $45.54 | $46.61 | $45.49 | $45.87 | $33.49 | 1,275,213 |
| 2016-12-08 | $44.06 | $45.67 | $43.98 | $45.64 | $33.32 | 2,058,235 |
| 2016-12-07 | $44.01 | $44.85 | $43.82 | $44.36 | $32.38 | 2,496,828 |
| 2016-12-06 | $44.93 | $45.22 | $44.52 | $44.95 | $32.81 | 1,521,632 |
| 2016-12-05 | $44.98 | $45.27 | $44.89 | $45.08 | $32.91 | 1,518,386 |
| 2016-12-02 | $44.64 | $45.19 | $44.62 | $45.03 | $32.87 | 1,275,885 |
| 2016-12-01 | $45.43 | $45.55 | $44.50 | $44.60 | $32.56 | 1,681,236 |
| 2016-11-30 | $46.69 | $46.82 | $45.32 | $45.35 | $33.11 | 1,670,002 |
| 2016-11-29 | $46.85 | $47.07 | $46.72 | $46.93 | $34.12 | 1,134,162 |
| 2016-11-28 | $46.68 | $46.93 | $46.44 | $46.69 | $33.95 | 1,104,638 |
| 2016-11-25 | $46.14 | $46.68 | $45.91 | $46.68 | $33.94 | 791,801 |
| 2016-11-23 | $46.48 | $46.79 | $45.61 | $45.82 | $33.31 | 1,155,646 |
| 2016-11-22 | $46.78 | $46.84 | $46.34 | $46.56 | $33.85 | 1,184,808 |
| 2016-11-21 | $45.95 | $46.99 | $45.95 | $46.65 | $33.92 | 1,186,317 |
| 2016-11-18 | $45.90 | $46.39 | $45.78 | $45.83 | $33.32 | 1,218,428 |
| 2016-11-17 | $45.41 | $45.99 | $45.32 | $45.89 | $33.37 | 949,695 |
| 2016-11-16 | $45.57 | $45.93 | $45.31 | $45.50 | $33.08 | 833,955 |
| 2016-11-15 | $45.19 | $45.59 | $44.91 | $45.56 | $33.13 | 1,126,032 |
| 2016-11-14 | $45.08 | $45.38 | $44.93 | $45.27 | $32.92 | 1,493,216 |
| 2016-11-11 | $45.29 | $45.53 | $44.89 | $45.34 | $32.97 | 780,832 |
| 2016-11-10 | $45.36 | $45.57 | $44.40 | $45.29 | $32.93 | 1,962,412 |
| 2016-11-09 | $45.89 | $45.99 | $45.30 | $45.63 | $33.18 | 1,216,282 |
| 2016-11-08 | $46.88 | $47.20 | $46.86 | $47.04 | $34.20 | 1,071,181 |
| 2016-11-07 | $46.48 | $46.99 | $46.41 | $46.95 | $34.14 | 1,204,205 |
| 2016-11-04 | $45.95 | $46.39 | $45.94 | $46.03 | $33.47 | 1,115,926 |
| 2016-11-03 | $46.36 | $46.39 | $45.79 | $45.95 | $33.41 | 1,380,676 |
| 2016-11-02 | $45.85 | $46.21 | $45.73 | $46.11 | $33.53 | 1,081,102 |
| 2016-11-01 | $46.16 | $46.26 | $45.65 | $45.77 | $33.28 | 957,623 |
| 2016-10-31 | $46.01 | $46.46 | $45.98 | $46.17 | $33.57 | 1,448,756 |
| 2016-10-28 | $45.43 | $46.35 | $45.43 | $46.03 | $33.47 | 1,191,315 |
| 2016-10-27 | $45.44 | $45.74 | $45.39 | $45.46 | $33.05 | 972,245 |
| 2016-10-26 | $45.37 | $45.63 | $45.23 | $45.47 | $33.06 | 845,828 |
| 2016-10-25 | $45.36 | $45.70 | $45.24 | $45.47 | $33.06 | 952,380 |
| 2016-10-24 | $45.04 | $45.55 | $45.04 | $45.37 | $32.99 | 921,885 |
| 2016-10-21 | $44.59 | $45.04 | $44.31 | $45.00 | $32.72 | 1,007,323 |
| 2016-10-20 | $45.04 | $45.20 | $44.60 | $44.66 | $32.47 | 711,628 |
| 2016-10-19 | $45.35 | $45.45 | $45.02 | $45.13 | $32.81 | 855,291 |
| 2016-10-18 | $45.40 | $45.71 | $45.23 | $45.38 | $33.00 | 1,011,410 |
| 2016-10-17 | $45.22 | $45.39 | $44.76 | $44.99 | $32.71 | 930,917 |
| 2016-10-14 | $46.00 | $46.03 | $45.27 | $45.35 | $32.97 | 983,235 |
| 2016-10-13 | $45.71 | $46.17 | $45.63 | $45.89 | $33.37 | 1,254,236 |
| 2016-10-12 | $46.32 | $46.32 | $45.80 | $45.91 | $33.38 | 1,180,808 |
| 2016-10-11 | $46.62 | $46.90 | $46.18 | $46.38 | $33.72 | 1,374,927 |
| 2016-10-10 | $46.59 | $46.84 | $46.44 | $46.77 | $34.01 | 1,495,768 |
| 2016-10-07 | $46.74 | $46.99 | $46.32 | $46.38 | $33.72 | 1,310,271 |
| 2016-10-06 | $46.27 | $46.75 | $46.27 | $46.67 | $33.93 | 1,195,198 |
| 2016-10-05 | $47.06 | $47.19 | $46.42 | $46.55 | $33.85 | 3,773,667 |
| 2016-10-04 | $46.96 | $47.30 | $46.68 | $46.80 | $34.03 | 2,554,778 |
| 2016-10-03 | $47.35 | $47.53 | $47.09 | $47.17 | $34.30 | 1,399,261 |
| 2016-09-30 | $47.23 | $47.68 | $47.06 | $47.44 | $34.49 | 2,278,208 |
| 2016-09-29 | $47.00 | $47.49 | $46.99 | $47.08 | $34.23 | 1,288,646 |
| 2016-09-28 | $47.39 | $47.39 | $46.91 | $47.19 | $34.31 | 913,881 |
| 2016-09-27 | $46.85 | $47.26 | $46.85 | $47.16 | $34.29 | 1,336,766 |
| 2016-09-26 | $47.09 | $47.40 | $46.86 | $46.96 | $34.14 | 1,208,510 |
| 2016-09-23 | $47.57 | $47.82 | $47.38 | $47.38 | $34.45 | 1,337,510 |
| 2016-09-22 | $47.29 | $47.64 | $47.01 | $47.56 | $34.58 | 1,090,072 |
| 2016-09-21 | $46.55 | $46.95 | $46.27 | $46.87 | $34.08 | 894,341 |
| 2016-09-20 | $46.57 | $47.03 | $46.56 | $46.56 | $33.85 | 1,187,157 |
| 2016-09-19 | $46.49 | $46.83 | $46.36 | $46.41 | $33.74 | 2,143,200 |
| 2016-09-16 | $45.26 | $46.24 | $45.20 | $46.11 | $33.53 | 5,733,468 |
| 2016-09-15 | $45.24 | $45.83 | $45.22 | $45.62 | $33.17 | 1,727,245 |
| 2016-09-14 | $45.65 | $45.85 | $45.24 | $45.31 | $32.94 | 1,519,846 |
| 2016-09-13 | $46.27 | $46.52 | $45.50 | $45.51 | $33.09 | 2,538,670 |
| 2016-09-12 | $45.24 | $46.56 | $45.12 | $46.44 | $33.77 | 2,177,880 |
| 2016-09-09 | $46.61 | $46.73 | $45.58 | $45.58 | $33.14 | 1,855,018 |
| 2016-09-08 | $46.96 | $47.14 | $46.64 | $46.79 | $34.02 | 1,671,305 |
| 2016-09-07 | $47.45 | $47.73 | $46.88 | $46.93 | $34.12 | 1,389,547 |
| 2016-09-06 | $47.96 | $48.07 | $47.51 | $47.77 | $34.73 | 1,532,843 |
| 2016-09-02 | $48.19 | $48.63 | $47.97 | $48.12 | $34.99 | 1,259,726 |
| 2016-09-01 | $48.55 | $48.60 | $47.54 | $47.91 | $34.83 | 2,475,156 |
| 2016-08-31 | $50.29 | $50.29 | $47.69 | $48.55 | $35.30 | 3,664,996 |
| 2016-08-30 | $50.87 | $51.14 | $50.04 | $50.33 | $36.59 | 1,654,646 |
| 2016-08-29 | $50.45 | $51.08 | $50.45 | $51.06 | $37.00 | 1,627,346 |
| 2016-08-26 | $51.29 | $51.55 | $50.38 | $50.51 | $36.60 | 1,297,160 |
| 2016-08-25 | $50.82 | $51.33 | $50.74 | $51.03 | $36.98 | 1,384,386 |
| 2016-08-24 | $50.38 | $50.99 | $50.24 | $50.78 | $36.80 | 1,182,397 |
| 2016-08-23 | $50.54 | $50.54 | $50.19 | $50.31 | $36.46 | 960,568 |
| 2016-08-22 | $50.57 | $50.57 | $50.06 | $50.33 | $36.47 | 1,144,356 |
| 2016-08-19 | $48.63 | $50.59 | $48.63 | $50.40 | $36.52 | 1,692,908 |
| 2016-08-18 | $99.63 | $99.94 | $99.16 | $99.65 | $36.11 | 935,875 |
| 2016-08-17 | $99.74 | $99.87 | $98.92 | $99.73 | $36.13 | 750,512 |
| 2016-08-16 | $97.76 | $100.01 | $97.76 | $99.51 | $36.05 | 1,414,572 |
| 2016-08-15 | $97.89 | $98.22 | $97.19 | $98.12 | $35.55 | 1,034,682 |
| 2016-08-12 | $97.83 | $98.53 | $97.36 | $97.97 | $35.50 | 1,094,185 |
| 2016-08-11 | $98.48 | $98.88 | $97.88 | $97.97 | $35.50 | 1,106,545 |
| 2016-08-10 | $97.77 | $98.49 | $97.63 | $98.44 | $35.67 | 1,012,995 |
| 2016-08-09 | $96.71 | $97.63 | $96.41 | $97.29 | $35.25 | 951,160 |
| 2016-08-08 | $97.77 | $97.91 | $96.57 | $97.08 | $35.17 | 844,697 |
| 2016-08-05 | $97.22 | $97.98 | $96.97 | $97.50 | $35.33 | 1,094,795 |
| 2016-08-04 | $96.83 | $97.50 | $96.39 | $96.84 | $35.09 | 668,190 |
| 2016-08-03 | $96.87 | $97.10 | $96.14 | $96.87 | $35.10 | 1,009,245 |
| 2016-08-02 | $97.45 | $97.69 | $96.62 | $96.87 | $35.10 | 797,355 |
| 2016-08-01 | $98.30 | $98.44 | $97.35 | $97.73 | $35.41 | 982,975 |
| 2016-07-29 | $97.74 | $98.45 | $97.13 | $98.19 | $35.58 | 1,201,140 |
| 2016-07-28 | $96.60 | $98.10 | $96.60 | $98.01 | $35.51 | 826,740 |
| 2016-07-27 | $98.71 | $98.89 | $95.83 | $96.60 | $35.00 | 859,972 |
| 2016-07-26 | $98.78 | $98.89 | $97.64 | $98.17 | $35.57 | 757,490 |
| 2016-07-25 | $99.70 | $99.99 | $98.08 | $98.67 | $35.75 | 872,692 |
| 2016-07-22 | $98.85 | $99.93 | $98.83 | $99.89 | $36.19 | 1,048,245 |
| 2016-07-21 | $98.80 | $98.87 | $97.84 | $98.48 | $35.68 | 708,580 |
| 2016-07-20 | $98.14 | $98.84 | $98.10 | $98.80 | $35.80 | 900,527 |
| 2016-07-19 | $97.70 | $98.25 | $97.61 | $98.22 | $35.59 | 663,185 |
| 2016-07-18 | $98.12 | $98.90 | $97.67 | $98.16 | $35.57 | 791,020 |
| 2016-07-15 | $98.83 | $98.87 | $98.17 | $98.66 | $35.75 | 1,056,580 |
| 2016-07-14 | $98.08 | $98.63 | $97.93 | $98.45 | $35.67 | 1,167,505 |
| 2016-07-13 | $97.94 | $98.24 | $97.03 | $97.99 | $35.50 | 1,243,637 |
| 2016-07-12 | $98.65 | $99.02 | $98.21 | $98.42 | $35.66 | 934,242 |
| 2016-07-11 | $98.25 | $99.14 | $97.92 | $98.57 | $35.71 | 1,135,112 |
| 2016-07-08 | $97.85 | $98.31 | $96.98 | $98.27 | $35.61 | 1,184,015 |
| 2016-07-07 | $97.46 | $97.74 | $97.03 | $97.09 | $35.18 | 1,411,755 |
| 2016-07-06 | $96.99 | $97.93 | $96.34 | $97.03 | $35.16 | 1,443,225 |
| 2016-07-05 | $99.01 | $99.32 | $98.08 | $98.23 | $35.59 | 1,603,862 |
| 2016-07-01 | $100.13 | $100.63 | $98.85 | $98.88 | $35.83 | 1,606,467 |
| 2016-06-30 | $96.70 | $99.78 | $96.39 | $99.76 | $36.14 | 2,378,817 |
| 2016-06-29 | $95.22 | $96.15 | $95.05 | $95.98 | $34.78 | 1,869,702 |
| 2016-06-28 | $94.45 | $95.26 | $93.75 | $94.28 | $34.16 | 1,691,032 |
| 2016-06-27 | $93.48 | $94.35 | $92.74 | $94.02 | $34.07 | 3,091,960 |
| 2016-06-24 | $95.81 | $96.05 | $93.84 | $93.90 | $34.02 | 3,784,210 |
| 2016-06-23 | $97.68 | $97.97 | $97.38 | $97.97 | $35.50 | 1,515,080 |
| 2016-06-22 | $98.10 | $98.10 | $96.64 | $96.69 | $35.03 | 873,150 |
| 2016-06-21 | $98.33 | $98.33 | $97.54 | $97.80 | $35.43 | 1,347,732 |
| 2016-06-20 | $98.20 | $98.36 | $97.49 | $97.85 | $35.45 | 1,194,547 |
| 2016-06-17 | $97.68 | $97.83 | $96.62 | $96.67 | $35.03 | 2,065,342 |
| 2016-06-16 | $97.00 | $97.77 | $96.75 | $97.64 | $35.38 | 1,713,902 |
| 2016-06-15 | $98.40 | $98.79 | $97.64 | $97.90 | $35.47 | 1,205,975 |
| 2016-06-14 | $97.41 | $98.10 | $96.56 | $97.96 | $35.49 | 1,303,202 |
| 2016-06-13 | $97.77 | $98.75 | $97.26 | $97.27 | $35.24 | 1,834,275 |
| 2016-06-10 | $98.44 | $99.00 | $97.82 | $98.21 | $35.58 | 1,785,362 |
| 2016-06-09 | $100.79 | $101.05 | $98.74 | $98.89 | $35.83 | 2,092,662 |
| 2016-06-08 | $98.01 | $101.36 | $97.01 | $100.80 | $36.52 | 3,701,702 |
| 2016-06-07 | $98.16 | $98.66 | $97.26 | $97.35 | $35.27 | 2,140,540 |
| 2016-06-06 | $97.78 | $98.47 | $97.23 | $98.16 | $35.57 | 1,337,017 |
| 2016-06-03 | $97.26 | $97.71 | $97.03 | $97.28 | $35.25 | 2,680,632 |
| 2016-06-02 | $97.16 | $98.00 | $96.61 | $97.05 | $35.16 | 1,284,507 |
| 2016-06-01 | $97.95 | $98.48 | $96.44 | $97.39 | $35.16 | 1,902,045 |
| 2016-05-31 | $98.08 | $98.54 | $97.62 | $98.07 | $35.41 | 2,570,865 |
| 2016-05-27 | $97.26 | $98.58 | $96.99 | $98.36 | $35.51 | 2,614,430 |
| 2016-05-26 | $96.44 | $97.31 | $94.75 | $96.87 | $34.98 | 1,245,562 |
| 2016-05-25 | $96.33 | $97.13 | $96.08 | $96.55 | $34.86 | 1,277,102 |
| 2016-05-24 | $95.50 | $96.87 | $95.50 | $96.09 | $34.69 | 1,547,690 |
| 2016-05-23 | $95.70 | $96.34 | $95.10 | $95.37 | $34.43 | 886,500 |
| 2016-05-20 | $95.75 | $95.99 | $94.84 | $95.51 | $34.48 | 1,147,185 |
| 2016-05-19 | $95.10 | $95.62 | $94.72 | $95.31 | $34.41 | 1,626,087 |
| 2016-05-18 | $96.60 | $97.03 | $94.50 | $95.31 | $34.41 | 1,628,542 |
| 2016-05-17 | $97.95 | $98.13 | $96.48 | $96.70 | $34.91 | 1,391,495 |
| 2016-05-16 | $97.56 | $98.29 | $97.47 | $98.00 | $35.38 | 932,005 |
| 2016-05-13 | $97.88 | $98.52 | $97.20 | $97.63 | $35.25 | 1,271,610 |
| 2016-05-12 | $98.12 | $98.76 | $97.51 | $98.37 | $35.52 | 668,802 |
| 2016-05-11 | $98.49 | $99.30 | $97.73 | $97.91 | $35.35 | 774,167 |
| 2016-05-10 | $98.15 | $98.96 | $97.86 | $98.96 | $35.73 | 915,030 |
| 2016-05-09 | $97.39 | $98.28 | $97.27 | $98.05 | $35.40 | 874,105 |
| 2016-05-06 | $96.00 | $97.53 | $95.92 | $97.27 | $35.12 | 965,240 |
| 2016-05-05 | $95.83 | $97.07 | $95.81 | $96.02 | $34.67 | 1,088,810 |
| 2016-05-04 | $95.69 | $96.16 | $94.90 | $95.82 | $34.60 | 998,002 |
| 2016-05-03 | $96.04 | $96.68 | $95.49 | $95.93 | $34.64 | 1,106,532 |
| 2016-05-02 | $96.71 | $96.98 | $95.22 | $96.71 | $34.92 | 1,335,260 |
| 2016-04-29 | $95.05 | $96.47 | $94.69 | $96.32 | $34.78 | 2,047,837 |
| 2016-04-28 | $94.06 | $96.10 | $93.79 | $95.41 | $34.45 | 1,682,440 |
| 2016-04-27 | $94.02 | $94.74 | $93.35 | $94.48 | $34.11 | 1,235,637 |
| 2016-04-26 | $94.40 | $94.49 | $93.14 | $93.35 | $33.70 | 1,362,100 |
| 2016-04-25 | $93.50 | $94.06 | $93.00 | $94.06 | $33.96 | 2,687,945 |
| 2016-04-22 | $93.70 | $93.86 | $92.69 | $93.25 | $33.67 | 2,882,335 |
| 2016-04-21 | $97.42 | $97.86 | $93.70 | $93.78 | $33.86 | 2,005,892 |
| 2016-04-20 | $96.76 | $97.86 | $96.54 | $97.54 | $35.22 | 1,748,837 |
| 2016-04-19 | $95.07 | $96.61 | $94.94 | $96.61 | $34.88 | 2,261,817 |
| 2016-04-18 | $95.78 | $95.88 | $94.82 | $94.91 | $34.27 | 1,636,972 |
| 2016-04-15 | $95.41 | $96.07 | $94.94 | $95.61 | $34.52 | 1,286,190 |
| 2016-04-14 | $95.00 | $96.05 | $94.60 | $95.23 | $34.38 | 1,713,990 |
| 2016-04-13 | $96.61 | $96.79 | $94.33 | $95.04 | $34.31 | 1,058,372 |
| 2016-04-12 | $95.39 | $96.23 | $95.03 | $96.01 | $34.66 | 1,314,435 |
| 2016-04-11 | $96.73 | $97.15 | $95.00 | $95.06 | $34.32 | 1,457,302 |
| 2016-04-08 | $95.88 | $96.35 | $95.64 | $96.24 | $34.75 | 1,026,497 |
| 2016-04-07 | $97.58 | $97.74 | $95.21 | $95.55 | $34.50 | 1,892,642 |
| 2016-04-06 | $98.27 | $98.39 | $97.44 | $98.19 | $35.45 | 1,136,370 |
| 2016-04-05 | $97.93 | $98.86 | $97.63 | $98.16 | $35.44 | 1,993,922 |
| 2016-04-04 | $99.02 | $99.79 | $97.60 | $98.31 | $35.50 | 1,710,357 |
| 2016-04-01 | $98.00 | $99.26 | $97.54 | $99.17 | $35.81 | 1,265,230 |
| 2016-03-31 | $98.16 | $98.98 | $98.14 | $98.47 | $35.55 | 1,281,780 |
| 2016-03-30 | $98.53 | $99.32 | $98.09 | $98.53 | $35.57 | 991,330 |
| 2016-03-29 | $96.66 | $98.53 | $96.26 | $98.48 | $35.56 | 1,297,265 |
| 2016-03-28 | $96.99 | $97.18 | $96.29 | $96.54 | $34.86 | 543,247 |
| 2016-03-24 | $96.35 | $97.24 | $96.05 | $96.50 | $34.84 | 848,875 |
| 2016-03-23 | $97.52 | $97.82 | $96.50 | $96.62 | $34.88 | 955,610 |
| 2016-03-22 | $97.34 | $98.25 | $97.00 | $97.52 | $35.21 | 1,674,840 |
| 2016-03-21 | $97.54 | $98.13 | $97.37 | $97.72 | $35.28 | 1,154,097 |
| 2016-03-18 | $97.90 | $98.22 | $97.65 | $97.70 | $35.27 | 2,593,647 |
| 2016-03-17 | $95.50 | $98.12 | $94.91 | $97.83 | $35.32 | 1,937,832 |
| 2016-03-16 | $95.60 | $95.95 | $94.31 | $95.33 | $34.42 | 1,491,427 |
| 2016-03-15 | $96.88 | $97.70 | $95.72 | $95.77 | $34.58 | 2,927,852 |
| 2016-03-14 | $97.36 | $98.75 | $97.23 | $97.40 | $35.17 | 1,621,815 |
| 2016-03-11 | $98.18 | $98.32 | $97.52 | $97.89 | $35.34 | 1,594,970 |
| 2016-03-10 | $97.79 | $98.48 | $97.04 | $97.53 | $35.21 | 1,268,002 |
| 2016-03-09 | $98.01 | $98.74 | $96.96 | $97.33 | $35.14 | 911,300 |
| 2016-03-08 | $97.07 | $98.69 | $96.88 | $98.00 | $35.38 | 1,539,545 |
| 2016-03-07 | $96.86 | $98.12 | $96.61 | $97.53 | $35.21 | 2,107,507 |
| 2016-03-04 | $95.45 | $98.11 | $94.40 | $98.02 | $35.27 | 3,260,572 |
| 2016-03-03 | $96.00 | $97.07 | $94.82 | $96.86 | $34.85 | 2,994,327 |
| 2016-03-02 | $94.73 | $96.26 | $92.18 | $96.19 | $34.61 | 4,333,130 |
| 2016-03-01 | $99.66 | $99.78 | $97.31 | $97.66 | $35.14 | 2,959,770 |
| 2016-02-29 | $99.46 | $100.51 | $98.44 | $98.47 | $35.43 | 2,602,647 |
| 2016-02-26 | $102.01 | $102.71 | $99.89 | $100.11 | $36.02 | 1,942,540 |
| 2016-02-25 | $102.76 | $103.42 | $101.45 | $103.39 | $37.20 | 1,081,470 |
| 2016-02-24 | $102.18 | $102.73 | $101.21 | $102.36 | $36.83 | 1,092,705 |
| 2016-02-23 | $102.70 | $103.06 | $101.54 | $102.76 | $36.97 | 1,492,350 |
| 2016-02-22 | $102.40 | $103.18 | $102.27 | $102.78 | $36.98 | 1,350,530 |
| 2016-02-19 | $101.36 | $102.29 | $100.28 | $102.01 | $36.70 | 2,029,400 |
| 2016-02-18 | $99.60 | $101.29 | $99.20 | $101.19 | $36.41 | 2,728,760 |
| 2016-02-17 | $98.71 | $100.31 | $98.27 | $99.84 | $35.92 | 1,517,345 |
| 2016-02-16 | $97.75 | $98.53 | $97.20 | $98.22 | $35.34 | 1,925,925 |
| 2016-02-12 | $96.93 | $97.41 | $95.68 | $97.02 | $34.91 | 1,429,910 |
| 2016-02-11 | $94.06 | $96.01 | $93.86 | $95.58 | $34.39 | 2,235,317 |
| 2016-02-10 | $96.32 | $96.80 | $94.88 | $95.28 | $34.28 | 1,907,580 |
| 2016-02-09 | $94.00 | $96.72 | $93.90 | $95.86 | $34.49 | 2,465,257 |
| 2016-02-08 | $95.50 | $95.68 | $93.58 | $94.32 | $33.94 | 2,422,730 |
| 2016-02-05 | $95.78 | $96.90 | $94.64 | $96.41 | $34.69 | 2,073,672 |
| 2016-02-04 | $96.70 | $97.32 | $95.34 | $96.26 | $34.63 | 2,177,057 |
| 2016-02-03 | $96.31 | $97.24 | $95.24 | $96.32 | $34.66 | 1,683,537 |
| 2016-02-02 | $95.30 | $96.32 | $95.02 | $95.81 | $34.47 | 1,546,890 |
| 2016-02-01 | $97.02 | $97.56 | $95.36 | $96.28 | $34.64 | 1,940,320 |
| 2016-01-29 | $95.77 | $97.91 | $93.57 | $97.84 | $35.20 | 2,499,395 |
| 2016-01-28 | $93.01 | $95.12 | $93.01 | $94.81 | $34.11 | 1,873,507 |
| 2016-01-27 | $93.35 | $94.52 | $92.10 | $92.75 | $33.37 | 1,106,992 |
| 2016-01-26 | $92.60 | $94.74 | $92.60 | $93.74 | $33.73 | 1,543,235 |
| 2016-01-25 | $92.13 | $93.21 | $91.41 | $92.14 | $33.15 | 1,458,465 |
| 2016-01-22 | $92.02 | $92.54 | $91.20 | $92.19 | $33.17 | 933,465 |
| 2016-01-21 | $91.58 | $92.39 | $90.25 | $90.60 | $32.60 | 1,590,367 |
| 2016-01-20 | $91.62 | $92.59 | $90.13 | $91.84 | $33.04 | 1,595,690 |
| 2016-01-19 | $93.18 | $93.18 | $91.77 | $92.63 | $33.33 | 1,464,740 |
| 2016-01-15 | $91.54 | $93.22 | $90.08 | $92.00 | $33.10 | 1,873,997 |
| 2016-01-14 | $91.00 | $93.48 | $90.02 | $92.74 | $33.37 | 1,370,270 |
| 2016-01-13 | $94.69 | $94.94 | $91.29 | $91.51 | $32.93 | 1,330,877 |
| 2016-01-12 | $94.56 | $95.06 | $93.55 | $94.57 | $34.03 | 1,079,830 |
| 2016-01-11 | $93.92 | $94.27 | $92.85 | $93.90 | $33.79 | 1,345,165 |
| 2016-01-08 | $93.78 | $94.78 | $92.78 | $93.03 | $33.47 | 1,939,740 |
| 2016-01-07 | $94.32 | $95.48 | $93.10 | $93.36 | $33.59 | 2,721,717 |
| 2016-01-06 | $96.15 | $97.04 | $95.04 | $95.38 | $34.32 | 3,234,932 |
| 2016-01-05 | $97.08 | $97.56 | $96.21 | $97.26 | $34.99 | 2,395,675 |
| 2016-01-04 | $97.52 | $97.90 | $95.01 | $97.21 | $34.98 | 3,212,870 |
| 2015-12-31 | $101.25 | $101.25 | $99.25 | $99.28 | $35.72 | 1,625,552 |
| 2015-12-30 | $102.01 | $102.03 | $101.14 | $101.42 | $36.49 | 980,652 |
| 2015-12-29 | $102.69 | $102.79 | $101.67 | $102.01 | $36.70 | 1,204,602 |
| 2015-12-28 | $101.60 | $101.96 | $100.73 | $101.95 | $36.68 | 831,205 |
| 2015-12-24 | $103.31 | $103.31 | $101.84 | $101.90 | $36.66 | 455,910 |
| 2015-12-23 | $102.17 | $103.27 | $101.81 | $103.18 | $37.12 | 719,775 |
| 2015-12-22 | $101.07 | $102.49 | $99.61 | $102.11 | $36.74 | 1,334,765 |
| 2015-12-21 | $100.99 | $101.42 | $99.82 | $100.52 | $36.17 | 1,514,990 |
| 2015-12-18 | $100.56 | $101.56 | $99.82 | $100.27 | $36.08 | 3,722,625 |
| 2015-12-17 | $103.06 | $103.08 | $101.19 | $101.49 | $36.52 | 1,263,017 |
| 2015-12-16 | $102.33 | $103.54 | $101.32 | $103.27 | $37.16 | 1,099,267 |
| 2015-12-15 | $101.77 | $102.19 | $100.61 | $101.37 | $36.47 | 1,274,347 |
| 2015-12-14 | $99.31 | $101.23 | $98.76 | $101.01 | $36.34 | 2,710,322 |
| 2015-12-11 | $99.50 | $100.78 | $99.03 | $100.04 | $35.99 | 1,633,947 |
| 2015-12-10 | $102.50 | $103.17 | $100.48 | $100.48 | $36.15 | 1,471,377 |
| 2015-12-09 | $102.85 | $103.56 | $102.11 | $102.64 | $36.93 | 2,002,450 |
| 2015-12-08 | $102.32 | $103.24 | $101.95 | $103.02 | $37.07 | 711,157 |
| 2015-12-07 | $103.82 | $105.03 | $102.27 | $103.12 | $37.10 | 1,097,582 |
| 2015-12-04 | $102.09 | $104.95 | $101.71 | $104.71 | $37.67 | 1,389,602 |
| 2015-12-03 | $101.92 | $104.24 | $101.13 | $101.52 | $36.53 | 2,024,315 |
| 2015-12-02 | $102.25 | $104.26 | $100.85 | $102.03 | $36.71 | 2,572,870 |
| 2015-12-01 | $102.57 | $104.64 | $102.57 | $103.89 | $37.38 | 3,622,765 |
| 2015-11-30 | $106.51 | $106.98 | $102.37 | $102.54 | $36.77 | 3,884,385 |
| 2015-11-27 | $105.34 | $106.99 | $104.58 | $106.51 | $38.20 | 598,790 |
| 2015-11-25 | $105.16 | $105.53 | $104.79 | $105.08 | $37.68 | 1,355,710 |
| 2015-11-24 | $105.27 | $105.61 | $104.40 | $104.93 | $37.63 | 1,069,680 |
| 2015-11-23 | $105.91 | $106.87 | $105.49 | $105.57 | $37.86 | 908,570 |
| 2015-11-20 | $107.18 | $107.43 | $105.29 | $105.36 | $37.78 | 987,855 |
| 2015-11-19 | $105.48 | $107.00 | $105.40 | $106.52 | $38.20 | 736,985 |
| 2015-11-18 | $105.10 | $106.25 | $104.35 | $106.16 | $38.07 | 824,707 |
| 2015-11-17 | $104.30 | $106.22 | $104.11 | $105.32 | $37.77 | 897,607 |
| 2015-11-16 | $102.42 | $104.42 | $102.30 | $104.42 | $37.45 | 970,055 |
| 2015-11-13 | $103.85 | $104.25 | $102.36 | $102.42 | $36.73 | 1,136,890 |
| 2015-11-12 | $105.06 | $105.75 | $103.96 | $103.97 | $37.29 | 792,942 |
| 2015-11-11 | $104.24 | $105.77 | $103.87 | $105.21 | $37.73 | 1,113,812 |
| 2015-11-10 | $103.76 | $104.38 | $103.13 | $104.11 | $37.34 | 1,433,522 |
| 2015-11-09 | $104.55 | $104.86 | $103.20 | $103.84 | $37.24 | 808,350 |
| 2015-11-06 | $106.32 | $106.94 | $104.19 | $104.44 | $37.45 | 1,189,840 |
| 2015-11-05 | $107.34 | $107.54 | $106.10 | $106.88 | $38.33 | 644,600 |
| 2015-11-04 | $107.08 | $107.48 | $106.22 | $106.85 | $38.32 | 671,622 |
| 2015-11-03 | $107.16 | $107.49 | $106.06 | $106.60 | $38.23 | 834,112 |
| 2015-11-02 | $106.31 | $107.45 | $106.25 | $106.88 | $38.33 | 1,110,447 |
| 2015-10-30 | $106.84 | $107.07 | $106.13 | $106.18 | $38.08 | 1,608,275 |
| 2015-10-29 | $107.68 | $107.70 | $106.21 | $106.73 | $38.28 | 1,175,260 |
| 2015-10-28 | $107.09 | $108.55 | $106.77 | $107.54 | $38.57 | 943,942 |
| 2015-10-27 | $107.40 | $107.70 | $106.91 | $107.53 | $38.56 | 1,057,582 |
| 2015-10-26 | $108.82 | $108.82 | $107.29 | $107.47 | $38.54 | 1,056,112 |
| 2015-10-23 | $107.88 | $108.87 | $105.41 | $108.48 | $38.90 | 1,058,910 |
| 2015-10-22 | $107.61 | $109.12 | $105.16 | $108.97 | $39.08 | 1,981,365 |
| 2015-10-21 | $108.17 | $108.51 | $107.72 | $108.10 | $38.77 | 913,122 |
| 2015-10-20 | $107.75 | $108.17 | $107.31 | $107.97 | $38.72 | 712,660 |
| 2015-10-19 | $107.17 | $107.54 | $106.34 | $107.45 | $38.53 | 821,142 |
| 2015-10-16 | $106.34 | $107.18 | $105.84 | $107.18 | $38.44 | 737,495 |
| 2015-10-15 | $106.77 | $107.05 | $105.76 | $105.92 | $37.99 | 1,669,495 |
| 2015-10-14 | $106.54 | $106.54 | $105.62 | $105.75 | $37.92 | 1,104,970 |
| 2015-10-13 | $106.54 | $107.37 | $105.94 | $106.29 | $38.12 | 1,348,737 |
| 2015-10-12 | $105.76 | $106.86 | $105.20 | $106.47 | $38.18 | 1,160,840 |
| 2015-10-09 | $105.13 | $106.57 | $104.65 | $105.70 | $37.91 | 1,438,697 |
| 2015-10-08 | $103.28 | $105.64 | $103.24 | $105.47 | $37.82 | 1,652,757 |
| 2015-10-07 | $103.89 | $104.16 | $102.67 | $103.79 | $37.22 | 1,179,335 |
| 2015-10-06 | $102.50 | $103.84 | $102.21 | $103.22 | $37.02 | 2,649,770 |
| 2015-10-05 | $100.21 | $103.34 | $100.21 | $103.02 | $36.95 | 3,948,725 |
| 2015-10-02 | $97.02 | $99.75 | $96.77 | $99.71 | $35.76 | 2,544,150 |
| 2015-10-01 | $97.00 | $98.28 | $96.66 | $98.19 | $35.21 | 2,892,667 |
| 2015-09-30 | $96.70 | $97.00 | $95.47 | $96.90 | $34.75 | 1,897,917 |
| 2015-09-29 | $96.36 | $96.97 | $94.84 | $95.52 | $34.26 | 2,611,862 |
| 2015-09-28 | $97.62 | $98.54 | $96.14 | $96.21 | $34.50 | 2,942,060 |
| 2015-09-25 | $99.10 | $100.28 | $98.74 | $99.58 | $35.71 | 2,234,900 |
| 2015-09-24 | $97.71 | $99.48 | $97.57 | $98.59 | $35.36 | 2,130,660 |
| 2015-09-23 | $98.92 | $99.42 | $98.26 | $98.58 | $35.35 | 1,156,895 |
| 2015-09-22 | $99.18 | $100.13 | $98.65 | $99.18 | $35.57 | 3,242,710 |
| 2015-09-21 | $98.70 | $100.79 | $98.25 | $99.88 | $35.82 | 4,592,580 |
| 2015-09-18 | $95.92 | $98.75 | $95.68 | $98.75 | $35.41 | 20,190,062 |
| 2015-09-17 | $97.29 | $98.03 | $96.66 | $96.89 | $34.75 | 3,065,995 |
| 2015-09-16 | $97.02 | $97.94 | $96.74 | $97.27 | $34.88 | 1,816,907 |
| 2015-09-15 | $95.79 | $96.97 | $95.02 | $96.65 | $34.66 | 2,080,857 |
| 2015-09-14 | $96.14 | $96.44 | $94.72 | $95.58 | $34.28 | 3,172,045 |
| 2015-09-11 | $97.10 | $97.10 | $94.78 | $96.14 | $34.48 | 3,999,947 |
| 2015-09-10 | $95.86 | $98.10 | $95.64 | $97.48 | $34.96 | 2,566,892 |
| 2015-09-09 | $98.77 | $98.91 | $95.95 | $96.16 | $34.49 | 2,373,905 |
| 2015-09-08 | $96.60 | $97.96 | $96.08 | $97.95 | $35.13 | 3,060,347 |
| 2015-09-04 | $96.36 | $96.83 | $95.05 | $95.21 | $34.14 | 2,623,690 |
| 2015-09-03 | $96.82 | $98.33 | $96.07 | $97.42 | $34.94 | 2,141,432 |
| 2015-09-02 | $96.76 | $96.99 | $96.02 | $96.83 | $34.61 | 2,800,895 |
| 2015-09-01 | $96.41 | $96.81 | $95.45 | $95.95 | $34.30 | 3,667,082 |
| 2015-08-31 | $98.34 | $98.70 | $97.66 | $98.10 | $35.07 | 2,191,960 |
| 2015-08-28 | $97.81 | $98.76 | $96.90 | $98.47 | $35.20 | 2,682,417 |
| 2015-08-27 | $99.37 | $99.57 | $96.37 | $97.75 | $34.94 | 3,253,417 |
| 2015-08-26 | $99.00 | $99.54 | $95.03 | $98.27 | $35.13 | 3,834,157 |
| 2015-08-25 | $100.08 | $102.11 | $98.22 | $98.22 | $35.11 | 3,019,817 |
| 2015-08-24 | $96.86 | $100.89 | $94.60 | $99.04 | $35.40 | 3,564,817 |
Brown-Forman Corp - Class B (BF-B) News Headlines
Recent Brown-Forman Corp - Class B (BF-B) News
Similar Companies to Brown-Forman Corp - Class B (BF-B) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |